#chargement dataset nasdaq
start_date = '1998-01-01'
end_date = datetime.now()
df = pdr.DataReader('^NDX', 'yahoo', start_date, end_date)
#on passe l'index Date en colomne
df = df.rename_axis('Date').reset_index()
#delete Adj Close (pareil que Close)
df = df.drop('Adj Close', 1)
df.head()
| Date | High | Low | Open | Close | Volume | |
|---|---|---|---|---|---|---|
| 0 | 1998-01-02 | 1008.229980 | 987.719971 | 990.799988 | 1008.229980 | 434140000 |
| 1 | 1998-01-05 | 1028.619995 | 1007.250000 | 1008.229980 | 1017.419983 | 681560000 |
| 2 | 1998-01-06 | 1018.219971 | 1001.940002 | 1017.419983 | 1006.289978 | 635700000 |
| 3 | 1998-01-07 | 1006.289978 | 978.700012 | 1006.289978 | 991.190002 | 691340000 |
| 4 | 1998-01-08 | 1003.710022 | 982.270020 | 990.969971 | 994.549988 | 645050000 |
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "MM_indicator", "MM_acivity", "MM_pf", "MM_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#indicateur MM100
df[indicator] = df.Close.rolling(window=150).mean()
model_mm100 = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)
1998-10-08 00:00:00 || GO SELL || 193 || 1128.8800048828125 || 1128.8800048828125 || 1126.3800048828125 1998-10-09 00:00:00 || GO BUY || 194 || 1197.8699951171875|| 1128.8800048828125 || 1123.8800048828125 2000-07-28 00:00:00 || GO SELL || 648 || 3477.31005859375 || 3277.0382528367236 || 3260.023697531191 2000-07-31 00:00:00 || GO BUY || 649 || 3609.35009765625|| 3277.0382528367236 || 3257.523697531191 2000-08-01 00:00:00 || GO SELL || 650 || 3521.14990234375 || 3196.958624613787 || 3175.4209384239716 2000-08-08 00:00:00 || GO BUY || 655 || 3686.3701171875|| 3196.958624613787 || 3172.9209384239716 2000-09-08 00:00:00 || GO SELL || 677 || 3813.43994140625 || 3307.158348881905 || 3279.792079434939 2001-11-09 00:00:00 || GO BUY || 969 || 1514.9599609375|| 3307.158348881905 || 3277.292079434939 2001-11-16 00:00:00 || GO SELL || 974 || 1582.1400146484375 || 3453.8124395754794 || 3420.1217670833325 2002-04-18 00:00:00 || GO BUY || 1077 || 1395.9000244140625|| 3453.8124395754794 || 3417.6217670833325 2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3339.8233483735557 || 3302.327107235033 2002-04-23 00:00:00 || GO BUY || 1080 || 1322.81005859375|| 3339.8233483735557 || 3299.827107235033 2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 2931.6902817281616 || 2894.0816609358176 2002-05-07 00:00:00 || GO BUY || 1090 || 1159.25|| 2931.6902817281616 || 2891.5816609358176 2002-05-09 00:00:00 || GO SELL || 1092 || 1240.4100341796875 || 3136.9402998168525 || 3091.5236419018806 2002-05-14 00:00:00 || GO BUY || 1095 || 1305.550048828125|| 3136.9402998168525 || 3089.0236419018806 2002-05-17 00:00:00 || GO SELL || 1098 || 1325.800048828125 || 3185.5964513970316 || 3134.4365723978513 2003-02-05 00:00:00 || GO BUY || 1279 || 968.969970703125|| 3185.5964513970316 || 3131.9365723978513 2003-02-06 00:00:00 || GO SELL || 1280 || 970.5499877929688 || 3190.7909331526434 || 3134.543555543164 2003-02-21 00:00:00 || GO BUY || 1290 || 1015.9199829101562|| 3190.7909331526434 || 3132.043555543164 2003-03-28 00:00:00 || GO SELL || 1315 || 1046.719970703125 || 3287.5272149900175 || 3224.498773375813 2003-03-31 00:00:00 || GO BUY || 1316 || 1018.6599731445312|| 3287.5272149900175 || 3221.998773375813 2004-05-17 00:00:00 || GO SELL || 1601 || 1379.9000244140625 || 4453.359318932395 || 4362.092997915452 2004-05-24 00:00:00 || GO BUY || 1606 || 1413.969970703125|| 4453.359318932395 || 4359.592997915452 2004-07-08 00:00:00 || GO SELL || 1636 || 1431.1300048828125 || 4507.405585621713 || 4410.001310258574 2004-07-09 00:00:00 || GO BUY || 1637 || 1440.0|| 4507.405585621713 || 4407.501310258574 2004-07-13 00:00:00 || GO SELL || 1639 || 1428.6800537109375 || 4471.9725376132 || 4370.3536171328105 2004-07-14 00:00:00 || GO BUY || 1640 || 1416.050048828125|| 4471.9725376132 || 4367.8536171328105 2004-07-15 00:00:00 || GO SELL || 1641 || 1415.9200439453125 || 4471.561974253399 || 4364.952612734621 2004-07-16 00:00:00 || GO BUY || 1642 || 1392.1700439453125|| 4471.561974253399 || 4362.452612734621 2004-07-21 00:00:00 || GO SELL || 1645 || 1386.5699462890625 || 4453.574815399708 || 4342.404353627679 2004-07-22 00:00:00 || GO BUY || 1646 || 1408.510009765625|| 4453.574815399708 || 4339.904353627679 2004-07-23 00:00:00 || GO SELL || 1647 || 1375.47998046875 || 4349.1370012495945 || 4235.6321497014815 2004-10-06 00:00:00 || GO BUY || 1699 || 1474.3599853515625|| 4349.1370012495945 || 4233.1321497014815 2004-10-07 00:00:00 || GO SELL || 1700 || 1455.77001953125 || 4294.299438507543 || 4177.257273309233 2004-10-13 00:00:00 || GO BUY || 1704 || 1434.4599609375|| 4294.299438507543 || 4174.757273309233 2004-10-15 00:00:00 || GO SELL || 1706 || 1430.97998046875 || 4283.8815261363925 || 4162.129368614428 2004-10-18 00:00:00 || GO BUY || 1707 || 1457.31005859375|| 4283.8815261363925 || 4159.629368614428 2005-04-15 00:00:00 || GO SELL || 1831 || 1408.5899658203125 || 4140.664848152865 || 4018.06662932505 2005-04-21 00:00:00 || GO BUY || 1835 || 1447.3699951171875|| 4140.664848152865 || 4015.56662932505 2005-04-22 00:00:00 || GO SELL || 1836 || 1421.2099609375 || 4065.8257024473883 || 3940.4885320670296 2005-04-25 00:00:00 || GO BUY || 1837 || 1437.31005859375|| 4065.8257024473883 || 3937.9885320670296 2005-04-26 00:00:00 || GO SELL || 1838 || 1420.4300537109375 || 4018.0759790668085 || 3889.240149366092 2005-04-27 00:00:00 || GO BUY || 1839 || 1423.760009765625|| 4018.0759790668085 || 3886.740149366092 2005-05-10 00:00:00 || GO SELL || 1848 || 1450.3599853515625 || 4093.145318149603 || 3956.8557533814346 2005-05-13 00:00:00 || GO BUY || 1851 || 1470.6300048828125|| 4093.145318149603 || 3954.3557533814346 2005-06-14 00:00:00 || GO SELL || 1872 || 1524.4200439453125 || 4242.85696949681 || 4096.491011560027 2005-06-15 00:00:00 || GO BUY || 1873 || 1529.489990234375|| 4242.85696949681 || 4093.991011560027 2005-06-17 00:00:00 || GO SELL || 1875 || 1538.1300048828125 || 4266.82466238904 || 4114.617767888148 2005-07-26 00:00:00 || GO BUY || 1901 || 1598.9300537109375|| 4266.82466238904 || 4112.117767888148 2005-07-29 00:00:00 || GO SELL || 1904 || 1605.1400146484375 || 4283.396253134427 || 4125.588504475229 2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 4283.396253134427 || 4123.088504475229 2005-08-04 00:00:00 || GO SELL || 1908 || 1608.739990234375 || 4279.751637545951 || 4117.080290023885 2005-08-09 00:00:00 || GO BUY || 1911 || 1601.1400146484375|| 4279.751637545951 || 4114.580290023885 2005-10-12 00:00:00 || GO SELL || 1956 || 1521.18994140625 || 4066.0498664642364 || 3906.6260558290687 2005-10-13 00:00:00 || GO BUY || 1957 || 1533.800048828125|| 4066.0498664642364 || 3904.1260558290687 2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 4187.410786883773 || 4018.15397534062 2006-06-01 00:00:00 || GO BUY || 2115 || 1616.5699462890625|| 4187.410786883773 || 4015.65397534062 2006-06-07 00:00:00 || GO SELL || 2119 || 1565.219970703125 || 4054.39863843429 || 3885.597642830129 2006-10-05 00:00:00 || GO BUY || 2203 || 1689.4300537109375|| 4054.39863843429 || 3883.097642830129 2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 4098.124050000634 || 3922.4756271446217 2006-11-02 00:00:00 || GO BUY || 2223 || 1710.1700439453125|| 4098.124050000634 || 3919.9756271446217 2006-11-03 00:00:00 || GO SELL || 2224 || 1703.97998046875 || 4083.2906431741358 || 3903.287039264422 2006-11-06 00:00:00 || GO BUY || 2225 || 1732.260009765625|| 4083.2906431741358 || 3900.787039264422 2008-01-08 00:00:00 || GO SELL || 2518 || 1910.3299560546875 || 4503.037875929928 || 4299.273573994195 2008-01-09 00:00:00 || GO BUY || 2519 || 1949.199951171875|| 4503.037875929928 || 4296.773573994195 2008-01-16 00:00:00 || GO SELL || 2524 || 1872.2900390625 || 4325.360748934956 || 4124.735052442775 2008-08-12 00:00:00 || GO BUY || 2668 || 1941.0699462890625|| 4325.360748934956 || 4122.235052442775 2008-08-13 00:00:00 || GO SELL || 2669 || 1942.02001953125 || 4327.477833648069 || 4121.752715551114 2008-08-14 00:00:00 || GO BUY || 2670 || 1964.3800048828125|| 4327.477833648069 || 4119.252715551114 2008-08-18 00:00:00 || GO SELL || 2672 || 1932.699951171875 || 4257.68750292688 || 4050.3204840311396 2008-08-19 00:00:00 || GO BUY || 2673 || 1908.6800537109375|| 4257.68750292688 || 4047.8204840311396 2008-09-04 00:00:00 || GO SELL || 2684 || 1774.780029296875 || 3958.9970757487176 || 3761.3529009981817 2008-09-11 00:00:00 || GO BUY || 2689 || 1773.6500244140625|| 3958.9970757487176 || 3758.8529009981817 2008-09-12 00:00:00 || GO SELL || 2690 || 1767.1300048828125 || 3944.443619371905 || 3742.5351838655697 2009-05-13 00:00:00 || GO BUY || 2857 || 1339.8299560546875|| 3944.443619371905 || 3740.0351838655697 2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 4115.842887183209 || 3900.052221491564 2009-05-20 00:00:00 || GO BUY || 2862 || 1393.719970703125|| 4115.842887183209 || 3897.552221491564 2010-06-29 00:00:00 || GO SELL || 3141 || 1764.06005859375 || 5209.507072689889 || 4930.712083305333 2010-07-07 00:00:00 || GO BUY || 3146 || 1789.719970703125|| 5209.507072689889 || 4928.212083305333 2010-08-11 00:00:00 || GO SELL || 3171 || 1845.3800048828125 || 5371.521994840712 || 5078.978771665389 2010-09-01 00:00:00 || GO BUY || 3186 || 1820.050048828125|| 5371.521994840712 || 5076.478771665389 2011-08-04 00:00:00 || GO SELL || 3419 || 2207.199951171875 || 6514.119264118479 || 6153.81625303894 2011-10-12 00:00:00 || GO BUY || 3467 || 2307.179931640625|| 6514.119264118479 || 6151.31625303894 2011-11-01 00:00:00 || GO SELL || 3481 || 2298.3701171875 || 6489.245529194129 || 6125.327857492248 2011-11-03 00:00:00 || GO BUY || 3483 || 2367.7099609375|| 6489.245529194129 || 6122.827857492248 2011-11-09 00:00:00 || GO SELL || 3487 || 2314.10009765625 || 6342.315554088219 || 5981.694338290082 2011-11-11 00:00:00 || GO BUY || 3489 || 2355.780029296875|| 6342.315554088219 || 5979.194338290082 2011-11-17 00:00:00 || GO SELL || 3493 || 2272.090087890625 || 6117.002489837473 || 5764.2812871541355 2012-01-04 00:00:00 || GO BUY || 3524 || 2329.7099609375|| 6117.002489837473 || 5761.7812871541355 2012-10-19 00:00:00 || GO SELL || 3725 || 2678.320068359375 || 7032.330548195432 || 6621.45521744367 2012-11-28 00:00:00 || GO BUY || 3750 || 2665.27001953125|| 7032.330548195432 || 6618.95521744367 2012-11-29 00:00:00 || GO SELL || 3751 || 2680.030029296875 || 7071.274920362543 || 6653.1103566722595 2012-12-10 00:00:00 || GO BUY || 3758 || 2647.570068359375|| 7071.274920362543 || 6650.6103566722595 2013-04-05 00:00:00 || GO SELL || 3837 || 2771.75 || 7402.941472540644 || 6960.046327444043 2013-04-08 00:00:00 || GO BUY || 3838 || 2786.1298828125|| 7402.941472540644 || 6957.546327444043 2013-04-17 00:00:00 || GO SELL || 3845 || 2781.97998046875 || 7391.914892496025 || 6944.683157374648 2013-04-22 00:00:00 || GO BUY || 3848 || 2810.070068359375|| 7391.914892496025 || 6942.183157374648 2013-04-24 00:00:00 || GO SELL || 3850 || 2834.1201171875 || 7455.178764845537 || 6999.097990402681 2013-04-29 00:00:00 || GO BUY || 3853 || 2866.949951171875|| 7455.178764845537 || 6996.597990402681 2015-08-24 00:00:00 || GO SELL || 4438 || 4038.60009765625 || 10501.922321819084 || 9853.431149321896 2015-08-27 00:00:00 || GO BUY || 4441 || 4324.81982421875|| 10501.922321819084 || 9850.931149321896 2015-09-04 00:00:00 || GO SELL || 4447 || 4184.72021484375 || 10161.719660257519 || 9529.31690593273 2015-09-08 00:00:00 || GO BUY || 4448 || 4303.52978515625|| 10161.719660257519 || 9526.81690593273 2015-09-18 00:00:00 || GO SELL || 4456 || 4323.85986328125 || 10209.724104258334 || 9569.322039311433 2015-10-12 00:00:00 || GO BUY || 4472 || 4382.56005859375|| 10209.724104258334 || 9566.822039311433 2015-10-21 00:00:00 || GO SELL || 4479 || 4413.52001953125 || 10281.849221820765 || 9631.905468328523 2015-10-22 00:00:00 || GO BUY || 4480 || 4503.22021484375|| 10281.849221820765 || 9629.405468328523 2016-01-04 00:00:00 || GO SELL || 4529 || 4497.85986328125 || 10269.610351876117 || 9615.443226602496 2016-03-28 00:00:00 || GO BUY || 4586 || 4398.06982421875|| 10269.610351876117 || 9612.943226602496 2016-05-13 00:00:00 || GO SELL || 4620 || 4326.52978515625 || 10102.562452435282 || 9454.07682920022 2016-05-16 00:00:00 || GO BUY || 4621 || 4380.47998046875|| 10102.562452435282 || 9451.57682920022 2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 9968.983568251055 || 9324.105457573438 2016-05-25 00:00:00 || GO BUY || 4628 || 4476.43017578125|| 9968.983568251055 || 9321.605457573438 2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 10074.676621008926 || 9417.934884933824 2016-07-19 00:00:00 || GO BUY || 4665 || 4603.27978515625|| 10074.676621008926 || 9415.434884933824 2018-10-11 00:00:00 || GO SELL || 5228 || 6964.02978515625 || 15241.382522688 || 14241.554682557775 2018-10-12 00:00:00 || GO BUY || 5229 || 7157.2099609375|| 15241.382522688 || 14239.054682557775 2018-11-19 00:00:00 || GO SELL || 5255 || 6642.919921875 || 14146.194417862163 || 13213.390065497064 2018-11-26 00:00:00 || GO BUY || 5259 || 6678.33984375|| 14146.194417862163 || 13210.890065497064 2018-12-07 00:00:00 || GO SELL || 5267 || 6613.27978515625 || 14008.382886967098 || 13079.690223643222 2019-03-21 00:00:00 || GO BUY || 5337 || 7493.27001953125|| 14008.382886967098 || 13077.190223643222 2019-03-22 00:00:00 || GO SELL || 5338 || 7326.06005859375 || 13695.790233930175 || 12782.876841666039 2019-04-01 00:00:00 || GO BUY || 5344 || 7478.419921875|| 13695.790233930175 || 12780.376841666039 2019-04-03 00:00:00 || GO SELL || 5346 || 7544.97021484375 || 13817.668767367499 || 12891.609131634941 2019-04-11 00:00:00 || GO BUY || 5352 || 7594.89013671875|| 13817.668767367499 || 12889.109131634941 2019-05-08 00:00:00 || GO SELL || 5370 || 7617.5498046875 || 13858.894352034877 || 12925.064320331323 2019-05-14 00:00:00 || GO BUY || 5374 || 7401.8798828125|| 13858.894352034877 || 12922.564320331323 2020-03-12 00:00:00 || GO SELL || 5583 || 7263.64990234375 || 13600.07973656827 || 12678.735652224543 2020-03-13 00:00:00 || GO BUY || 5584 || 7995.259765625|| 13600.07973656827 || 12676.235652224543 2020-03-16 00:00:00 || GO SELL || 5585 || 7020.3798828125 || 11941.791634807027 || 11128.09392332466 2020-03-26 00:00:00 || GO BUY || 5593 || 7897.1298828125|| 11941.791634807027 || 11125.59392332466 2020-03-27 00:00:00 || GO SELL || 5594 || 7588.3701171875 || 11474.894820265532 || 10688.108577613055 2020-03-30 00:00:00 || GO BUY || 5595 || 7889.009765625|| 11474.894820265532 || 10685.608577613055 2020-04-01 00:00:00 || GO SELL || 5597 || 7486.2900390625 || 10889.122126145325 || 10137.627523288449 2020-04-02 00:00:00 || GO BUY || 5598 || 7635.66015625|| 10889.122126145325 || 10135.127523288449 2020-04-03 00:00:00 || GO SELL || 5599 || 7528.10986328125 || 10735.74596077463 || 9989.871571334106 2020-04-06 00:00:00 || GO BUY || 5600 || 8081.66015625|| 10735.74596077463 || 9987.371571334106
df[185:200]
| Date | High | Low | Open | Close | Volume | MM_indicator | MM_acivity | MM_pf | MM_pf_frais | |
|---|---|---|---|---|---|---|---|---|---|---|
| 185 | 1998-09-28 | 1413.160034 | 1367.739990 | 1390.089966 | 1383.250000 | 696680000 | 1273.875597 | 1 | 1383.250000 | 1383.250000 |
| 186 | 1998-09-29 | 1400.390015 | 1369.040039 | 1383.300049 | 1384.890015 | 781710000 | 1275.105597 | 1 | 1384.890015 | 1384.890015 |
| 187 | 1998-09-30 | 1384.439941 | 1343.599976 | 1384.439941 | 1345.479980 | 737760000 | 1276.028997 | 1 | 1345.479980 | 1345.479980 |
| 188 | 1998-10-01 | 1345.479980 | 1266.380005 | 1345.479980 | 1273.739990 | 856960000 | 1276.559731 | 1 | 1273.739990 | 1273.739990 |
| 189 | 1998-10-02 | 1285.689941 | 1228.699951 | 1273.739990 | 1276.439941 | 871450000 | 1277.218730 | 1 | 1276.439941 | 1276.439941 |
| 190 | 1998-10-05 | 1267.489990 | 1174.939941 | 1267.489990 | 1207.680054 | 877180000 | 1277.431798 | 1 | 1207.680054 | 1207.680054 |
| 191 | 1998-10-06 | 1250.400024 | 1174.400024 | 1207.680054 | 1184.839966 | 887180000 | 1277.464931 | 1 | 1184.839966 | 1184.839966 |
| 192 | 1998-10-07 | 1204.869995 | 1139.339966 | 1184.099976 | 1151.089966 | 940230000 | 1277.626664 | 1 | 1151.089966 | 1151.089966 |
| 193 | 1998-10-08 | 1144.689941 | 1063.270020 | 1144.689941 | 1128.880005 | 1209510000 | 1277.398464 | 0 | 1128.880005 | 1126.380005 |
| 194 | 1998-10-09 | 1199.130005 | 1128.880005 | 1128.880005 | 1197.869995 | 892830000 | 1277.861798 | 1 | 1128.880005 | 1123.880005 |
| 195 | 1998-10-12 | 1258.869995 | 1198.420044 | 1198.420044 | 1243.400024 | 764820000 | 1278.493731 | 1 | 1171.787783 | 1166.597737 |
| 196 | 1998-10-13 | 1243.400024 | 1199.300049 | 1243.400024 | 1206.900024 | 663540000 | 1278.847265 | 1 | 1137.389960 | 1132.352268 |
| 197 | 1998-10-14 | 1253.430054 | 1173.449951 | 1206.500000 | 1235.670044 | 750050000 | 1279.329932 | 1 | 1164.503002 | 1159.345222 |
| 198 | 1998-10-15 | 1300.510010 | 1231.729980 | 1235.670044 | 1299.660034 | 841670000 | 1280.199065 | 1 | 1224.807560 | 1219.382681 |
| 199 | 1998-10-16 | 1318.329956 | 1288.859985 | 1299.660034 | 1293.910034 | 977090000 | 1280.957332 | 1 | 1219.388725 | 1213.987846 |
model_mm100.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 18956€ Stratégie avec frais final: 17635€ Sans stratégie final: 14270€ Total frais: 345€ Total transactions: 138
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "GAFA_indicator", "GAFA_acivity", "GAFA_pf", "GAFA_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#viz
tech_list = ['AAPL','MSFT', 'AMZN']
end = datetime.now()
start = '1998-01-01'
for stock in tech_list:
globals()[stock] = pdr.DataReader(stock, 'yahoo', start, end)
company_list = [AAPL, MSFT, AMZN]
company_name = ["APPLE", "MICROSOFT", "AMAZON"]
for company, com_name in zip(company_list, company_name):
company["company_name"] = com_name
# df = pd.concat(company_list, axis=0) ne pas toucher au df car on l'utilise tous pour nos modèles
fig, axes = plt.subplots(nrows=2, ncols=2)
fig.set_figheight(14)
fig.set_figwidth(14)
AAPL[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[0,0])
axes[0,0].set_title('APPLE')
MSFT[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[1,0])
axes[1,0].set_title('MICROSOFT')
AMZN[['Adj Close', 'MA for 20 days', 'MA for 50 days', 'MA for 100 days']].plot(ax=axes[0,1])
axes[0,1].set_title('AMAZON')
fig.tight_layout()
fig, (ax1, ax2) = plt.subplots(1, 2,figsize=(25, 10))
ax1.plot(df.Date, df.Close, color="b")
ax2.plot(df.Date, df[indicator], color="g")
plt.show()
model_gafas = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)
1999-11-01 00:00:00 || GO SELL || 461 || 2616.360107421875 || 2616.360107421875 || 2613.860107421875 1999-11-02 00:00:00 || GO BUY || 462 || 2626.989990234375|| 2616.360107421875 || 2611.360107421875 1999-11-03 00:00:00 || GO SELL || 463 || 2672.719970703125 || 2661.905045566441 || 2654.3180068250704 1999-11-15 00:00:00 || GO BUY || 471 || 2875.8701171875|| 2661.905045566441 || 2651.8180068250704 1999-11-16 00:00:00 || GO SELL || 472 || 2940.25 || 2721.4950576004917 || 2708.6822081146743 1999-11-18 00:00:00 || GO BUY || 474 || 3003.489990234375|| 2721.4950576004917 || 2706.1822081146743 2000-02-18 00:00:00 || GO SELL || 537 || 3965.75 || 3593.409353708866 || 3570.690563885748 2000-02-22 00:00:00 || GO BUY || 538 || 3969.1298828125|| 3593.409353708866 || 3568.190563885748 2000-04-04 00:00:00 || GO SELL || 568 || 4034.169921875 || 3652.292658522054 || 3624.160621684191 2001-05-01 00:00:00 || GO BUY || 838 || 1919.010009765625|| 3652.292658522054 || 3621.660621684191 2001-06-11 00:00:00 || GO SELL || 866 || 1846.5 || 3514.2903682845485 || 3482.315766415212 2001-06-12 00:00:00 || GO BUY || 867 || 1852.030029296875|| 3514.2903682845485 || 3479.815766415212 2001-06-13 00:00:00 || GO SELL || 868 || 1790.2099609375 || 3396.984672715171 || 3361.160820137429 2001-06-20 00:00:00 || GO BUY || 873 || 1721.56005859375|| 3396.984672715171 || 3358.660820137429 2001-06-21 00:00:00 || GO SELL || 874 || 1751.219970703125 || 3455.5096520365005 || 3414.0255366387223 2001-06-27 00:00:00 || GO BUY || 878 || 1756.02001953125|| 3455.5096520365005 || 3411.5255366387223 2001-07-02 00:00:00 || GO SELL || 881 || 1830.18994140625 || 3601.4617927178297 || 3553.119897587185 2001-07-05 00:00:00 || GO BUY || 883 || 1751.0|| 3601.4617927178297 || 3550.619897587185 2001-07-06 00:00:00 || GO SELL || 884 || 1668.5899658203125 || 3431.9605994370104 || 3381.011555428853 2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 3431.9605994370104 || 3378.511555428853 2001-08-23 00:00:00 || GO SELL || 918 || 1496.97998046875 || 3027.3569802272013 || 2977.7091963945104 2001-08-24 00:00:00 || GO BUY || 919 || 1579.6199951171875|| 3027.3569802272013 || 2975.2091963945104 2001-08-28 00:00:00 || GO SELL || 921 || 1526.300048828125 || 2925.168788078141 || 2872.281248507771 2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 2925.168788078141 || 2869.781248507771 2001-11-26 00:00:00 || GO SELL || 979 || 1619.6500244140625 || 3561.334297151807 || 3491.401079242899 2001-12-05 00:00:00 || GO BUY || 986 || 1720.9100341796875|| 3561.334297151807 || 3488.901079242899 2001-12-07 00:00:00 || GO SELL || 988 || 1673.9000244140625 || 3464.0495136578425 || 3391.0949501896803 2002-04-12 00:00:00 || GO BUY || 1073 || 1351.8499755859375|| 3464.0495136578425 || 3388.5949501896803 2002-04-15 00:00:00 || GO SELL || 1074 || 1355.0899658203125 || 3472.351830333758 || 3394.2164242771496 2002-04-16 00:00:00 || GO BUY || 1075 || 1413.9300537109375|| 3472.351830333758 || 3391.7164242771496 2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3314.933794811361 || 3235.4539708602574 2002-04-23 00:00:00 || GO BUY || 1080 || 1322.81005859375|| 3314.933794811361 || 3232.9539708602574 2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 2909.8422811953274 || 2835.3805550482607 2002-05-08 00:00:00 || GO BUY || 1091 || 1282.4100341796875|| 2909.8422811953274 || 2832.8805550482607 2002-05-09 00:00:00 || GO SELL || 1092 || 1240.4100341796875 || 2814.5425154785225 || 2737.6013501599155 2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 2814.5425154785225 || 2735.1013501599155 2002-05-20 00:00:00 || GO SELL || 1099 || 1292.2099609375 || 2774.096898310121 || 2693.2973206357647 2002-05-23 00:00:00 || GO BUY || 1102 || 1286.77001953125|| 2774.096898310121 || 2690.7973206357647 2002-05-24 00:00:00 || GO SELL || 1103 || 1253.030029296875 || 2701.3581797842653 || 2617.7427740245485 2002-11-04 00:00:00 || GO BUY || 1216 || 1046.989990234375|| 2701.3581797842653 || 2615.2427740245485 2002-11-07 00:00:00 || GO SELL || 1219 || 1025.7900390625 || 2646.6597948490357 || 2559.7880947735 2002-11-08 00:00:00 || GO BUY || 1220 || 1008.3499755859375|| 2646.6597948490357 || 2557.2880947735 2002-11-11 00:00:00 || GO SELL || 1221 || 972.47998046875 || 2552.5102671883387 || 2463.81778318157 2002-11-12 00:00:00 || GO BUY || 1222 || 1001.9400024414062|| 2552.5102671883387 || 2461.31778318157 2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 2577.9859469792314 || 2483.3833038433277 2002-11-14 00:00:00 || GO BUY || 1224 || 1057.8299560546875|| 2577.9859469792314 || 2480.8833038433277 2002-11-15 00:00:00 || GO SELL || 1225 || 1061.280029296875 || 2586.3939527116277 || 2486.4746128997494 2002-11-20 00:00:00 || GO BUY || 1228 || 1070.530029296875|| 2586.3939527116277 || 2483.9746128997494 2002-12-10 00:00:00 || GO SELL || 1241 || 1033.0699462890625 || 2495.8906230449975 || 2394.5551499775943 2002-12-11 00:00:00 || GO BUY || 1242 || 1036.3399658203125|| 2495.8906230449975 || 2392.0551499775943 2002-12-13 00:00:00 || GO SELL || 1244 || 1005.8499755859375 || 2422.45942938986 || 2319.1788829529287 2002-12-23 00:00:00 || GO BUY || 1250 || 1032.300048828125|| 2422.45942938986 || 2316.6788829529287 2002-12-24 00:00:00 || GO SELL || 1251 || 1023.2899780273438 || 2401.3158374704362 || 2293.9585596256397 2003-01-02 00:00:00 || GO BUY || 1256 || 1027.8599853515625|| 2401.3158374704362 || 2291.4585596256397 2003-01-17 00:00:00 || GO SELL || 1267 || 1017.5800170898438 || 2377.2994821814277 || 2266.040923370018 2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 2377.2994821814277 || 2263.540923370018 2003-03-04 00:00:00 || GO SELL || 1297 || 982.97998046875 || 2338.521465506863 || 2224.118512740685 2003-03-07 00:00:00 || GO BUY || 1300 || 986.8200073242188|| 2338.521465506863 || 2221.618512740685 2003-03-27 00:00:00 || GO SELL || 1314 || 1061.9300537109375 || 2516.5138597093546 || 2388.2130470094075 2003-04-02 00:00:00 || GO BUY || 1318 || 1063.4599609375|| 2516.5138597093546 || 2385.7130470094075 2003-05-21 00:00:00 || GO SELL || 1352 || 1113.6800537109375 || 2635.3519581261826 || 2495.8742989158663 2003-05-22 00:00:00 || GO BUY || 1353 || 1131.449951171875|| 2635.3519581261826 || 2493.3742989158663 2003-05-27 00:00:00 || GO SELL || 1355 || 1172.5799560546875 || 2731.1511923683997 || 2581.5124194822 2003-06-02 00:00:00 || GO BUY || 1359 || 1185.1300048828125|| 2731.1511923683997 || 2579.0124194822 2003-06-03 00:00:00 || GO SELL || 1360 || 1198.5699462890625 || 2762.1237538981964 || 2605.7596545205697 2003-06-04 00:00:00 || GO BUY || 1361 || 1224.760009765625|| 2762.1237538981964 || 2603.2596545205697 2003-06-05 00:00:00 || GO SELL || 1362 || 1231.719970703125 || 2777.8201134122132 || 2615.5532347821427 2003-06-18 00:00:00 || GO BUY || 1371 || 1247.9000244140625|| 2777.8201134122132 || 2613.0532347821427 2003-06-20 00:00:00 || GO SELL || 1373 || 1223.4000244140625 || 2723.2832182706697 || 2559.251204972325 2003-07-08 00:00:00 || GO BUY || 1384 || 1298.3699951171875|| 2723.2832182706697 || 2556.751204972325 2003-07-10 00:00:00 || GO SELL || 1386 || 1268.6500244140625 || 2660.9466749373414 || 2495.726615531163 2003-07-11 00:00:00 || GO BUY || 1387 || 1280.5699462890625|| 2660.9466749373414 || 2493.226615531163 2003-08-11 00:00:00 || GO SELL || 1408 || 1223.1400146484375 || 2541.610760422208 || 2378.9124701894916 2003-08-13 00:00:00 || GO BUY || 1410 || 1240.3699951171875|| 2541.610760422208 || 2376.4124701894916 2003-08-14 00:00:00 || GO SELL || 1411 || 1251.9000244140625 || 2565.236651603292 || 2396.0027380213537 2003-08-20 00:00:00 || GO BUY || 1415 || 1299.72998046875|| 2565.236651603292 || 2393.5027380213537 2004-02-10 00:00:00 || GO SELL || 1534 || 1500.2900390625 || 2961.0758034914743 || 2760.3417981303887 2004-02-11 00:00:00 || GO BUY || 1535 || 1514.1800537109375|| 2961.0758034914743 || 2757.8417981303887 2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 2903.621327485303 || 2701.830721097959 2004-02-20 00:00:00 || GO BUY || 1541 || 1482.0999755859375|| 2903.621327485303 || 2699.330721097959 2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 2886.2242746611746 || 2680.6576758388505 2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 2886.2242746611746 || 2678.1576758388505 2004-03-09 00:00:00 || GO SELL || 1553 || 1437.469970703125 || 2829.8813990030008 || 2623.376532530787 2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 2829.8813990030008 || 2620.876532530787 2004-03-11 00:00:00 || GO SELL || 1555 || 1402.199951171875 || 2799.336549914783 || 2590.087616184961 2004-03-12 00:00:00 || GO BUY || 1556 || 1431.4000244140625|| 2799.336549914783 || 2587.587616184961 2004-03-15 00:00:00 || GO SELL || 1557 || 1399.8699951171875 || 2737.6744275693845 || 2528.0897735448925 2004-03-16 00:00:00 || GO BUY || 1558 || 1407.0699462890625|| 2737.6744275693845 || 2525.5897735448925 2004-03-17 00:00:00 || GO SELL || 1559 || 1428.8900146484375 || 2780.128779830139 || 2562.255233408369 2004-06-07 00:00:00 || GO BUY || 1615 || 1491.449951171875|| 2780.128779830139 || 2559.755233408369 2004-06-09 00:00:00 || GO SELL || 1617 || 1469.5 || 2739.2130984686237 || 2519.58283123281 2004-06-10 00:00:00 || GO BUY || 1618 || 1481.27001953125|| 2739.2130984686237 || 2517.08283123281 2004-08-04 00:00:00 || GO SELL || 1655 || 1379.2099609375 || 2550.480291050471 || 2341.1548823418725 2004-09-09 00:00:00 || GO BUY || 1680 || 1391.530029296875|| 2550.480291050471 || 2338.6548823418725 2004-11-26 00:00:00 || GO SELL || 1735 || 1578.260009765625 || 2892.7302784075027 || 2649.9799319697986 2004-11-29 00:00:00 || GO BUY || 1736 || 1580.43994140625|| 2892.7302784075027 || 2647.4799319697986 2005-01-18 00:00:00 || GO SELL || 1770 || 1573.489990234375 || 2880.009558270268 || 2633.3376950371276 2005-07-28 00:00:00 || GO BUY || 1903 || 1618.6400146484375|| 2880.009558270268 || 2630.8376950371276 2005-07-29 00:00:00 || GO SELL || 1904 || 1605.1400146484375 || 2855.9893136916157 || 2606.3956272755595 2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 2855.9893136916157 || 2603.8956272755595 2006-04-28 00:00:00 || GO SELL || 2092 || 1700.7099609375 || 3016.694212393093 || 2747.91535723549 2006-09-15 00:00:00 || GO BUY || 2189 || 1632.43994140625|| 3016.694212393093 || 2745.41535723549 2006-09-21 00:00:00 || GO SELL || 2193 || 1634.8699951171875 || 3021.184870076508 || 2747.0021886145164 2006-09-25 00:00:00 || GO BUY || 2195 || 1650.3699951171875|| 3021.184870076508 || 2744.5021886145164 2008-02-06 00:00:00 || GO SELL || 2538 || 1740.949951171875 || 3187.0015012405916 || 2892.6331915848796 2008-03-18 00:00:00 || GO BUY || 2566 || 1761.050048828125|| 3187.0015012405916 || 2890.1331915848796 2008-03-28 00:00:00 || GO SELL || 2573 || 1767.5699462890625 || 3198.800667885384 || 2898.3332691153987 2008-03-31 00:00:00 || GO BUY || 2574 || 1781.9300537109375|| 3198.800667885384 || 2895.8332691153987 2008-04-09 00:00:00 || GO SELL || 2581 || 1826.18994140625 || 3278.2530336084133 || 2965.2604780473544 2008-04-10 00:00:00 || GO BUY || 2582 || 1852.969970703125|| 3278.2530336084133 || 2962.7604780473544 2008-04-11 00:00:00 || GO SELL || 2583 || 1798.719970703125 || 3182.274561272042 || 2873.518783106082 2008-04-16 00:00:00 || GO BUY || 2586 || 1846.8900146484375|| 3182.274561272042 || 2871.018783106082 2008-04-30 00:00:00 || GO SELL || 2596 || 1917.699951171875 || 3304.283266661418 || 2978.593912743964 2008-05-01 00:00:00 || GO BUY || 2597 || 1980.43994140625|| 3304.283266661418 || 2976.093912743964 2008-05-07 00:00:00 || GO SELL || 2601 || 1951.4200439453125 || 3255.8647513731853 || 2929.9844407391606 2008-05-08 00:00:00 || GO BUY || 2602 || 1966.8599853515625|| 3255.8647513731853 || 2927.4844407391606 2008-05-13 00:00:00 || GO SELL || 2605 || 2000.6099853515625 || 3311.7332098182346 || 2975.2181129938162 2008-05-15 00:00:00 || GO BUY || 2607 || 2031.3399658203125|| 3311.7332098182346 || 2972.7181129938162 2008-05-19 00:00:00 || GO SELL || 2609 || 2016.5999755859375 || 3287.7023159290065 || 2948.647210686785 2008-09-10 00:00:00 || GO BUY || 2688 || 1738.0699462890625|| 3287.7023159290065 || 2946.147210686785 2008-09-15 00:00:00 || GO SELL || 2691 || 1705.4599609375 || 3226.0178454094803 || 2888.371059350546 2009-05-14 00:00:00 || GO BUY || 2858 || 1359.6700439453125|| 3226.0178454094803 || 2885.871059350546 2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 3317.0800712856844 || 2964.8318121576413 2009-05-21 00:00:00 || GO BUY || 2863 || 1367.3900146484375|| 3317.0800712856844 || 2962.3318121576413 2009-05-22 00:00:00 || GO SELL || 2864 || 1363.1700439453125 || 3306.84306460084 || 2950.689611815148 2009-05-26 00:00:00 || GO BUY || 2865 || 1412.6099853515625|| 3306.84306460084 || 2948.189611815148 2009-05-27 00:00:00 || GO SELL || 2866 || 1401.8800048828125 || 3281.724764529106 || 2923.29559132755 2009-05-28 00:00:00 || GO BUY || 2867 || 1420.31005859375|| 3281.724764529106 || 2920.79559132755 2010-06-23 00:00:00 || GO SELL || 3137 || 1874.4200439453125 || 4330.977338452071 || 3852.1497418120543 2010-07-26 00:00:00 || GO BUY || 3159 || 1890.4000244140625|| 4330.977338452071 || 3849.6497418120543 2010-07-27 00:00:00 || GO SELL || 3160 || 1888.81005859375 || 4327.33466714031 || 3843.911902502592 2010-09-02 00:00:00 || GO BUY || 3187 || 1840.5799560546875|| 4327.33466714031 || 3841.411902502592 2010-11-16 00:00:00 || GO SELL || 3239 || 2093.6298828125 || 4922.2730815103205 || 4367.043808632068 2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 4922.2730815103205 || 4364.543808632068 2010-11-23 00:00:00 || GO SELL || 3244 || 2116.610107421875 || 4880.4006335553895 || 4324.915812999228 2010-11-24 00:00:00 || GO BUY || 3245 || 2160.52001953125|| 4880.4006335553895 || 4322.415812999228 2010-11-26 00:00:00 || GO SELL || 3246 || 2153.909912109375 || 4865.469055899105 || 4306.691388977397 2010-11-29 00:00:00 || GO BUY || 3247 || 2144.56005859375|| 4865.469055899105 || 4304.191388977397 2011-06-08 00:00:00 || GO SELL || 3379 || 2252.889892578125 || 5111.242287089132 || 4519.112363846543 2011-06-20 00:00:00 || GO BUY || 3387 || 2204.360107421875|| 5111.242287089132 || 4516.612363846543 2011-08-08 00:00:00 || GO SELL || 3421 || 2060.2900390625 || 4777.187509367947 || 4218.9207343930375 2011-08-09 00:00:00 || GO BUY || 3422 || 2160.7900390625|| 4777.187509367947 || 4216.4207343930375 2011-08-10 00:00:00 || GO SELL || 3423 || 2073.090087890625 || 4583.295875411585 || 4042.7889326716695 2011-08-11 00:00:00 || GO BUY || 3424 || 2167.070068359375|| 4583.295875411585 || 4040.2889326716695 2011-08-18 00:00:00 || GO SELL || 3429 || 2073.030029296875 || 4384.403680160599 || 3862.460532081522 2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 4384.403680160599 || 3859.960532081522 2011-11-25 00:00:00 || GO SELL || 3498 || 2150.8798828125 || 4396.340162446611 || 3867.9692246830696 2011-11-28 00:00:00 || GO BUY || 3499 || 2224.219970703125|| 4396.340162446611 || 3865.4692246830696 2011-11-29 00:00:00 || GO SELL || 3500 || 2211.389892578125 || 4370.9805359298 || 3840.6718472672965 2011-11-30 00:00:00 || GO BUY || 3501 || 2295.199951171875|| 4370.9805359298 || 3838.1718472672965 2012-10-24 00:00:00 || GO SELL || 3728 || 2655.550048828125 || 5057.231536489326 || 4438.271023551723 2012-11-26 00:00:00 || GO BUY || 3748 || 2651.669921875|| 5057.231536489326 || 4435.771023551723 2012-11-29 00:00:00 || GO SELL || 3751 || 2680.030029296875 || 5111.319576802697 || 4480.712427057109 2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 5111.319576802697 || 4478.212427057109 2012-12-26 00:00:00 || GO SELL || 3769 || 2637.179931640625 || 5071.187210372025 || 4440.551005554002 2013-01-02 00:00:00 || GO BUY || 3773 || 2746.469970703125|| 5071.187210372025 || 4438.051005554002 2013-01-03 00:00:00 || GO SELL || 3774 || 2732.260009765625 || 5044.949394945379 || 4412.588973527338 2013-06-17 00:00:00 || GO BUY || 3887 || 2971.260009765625|| 5044.949394945379 || 4410.088973527338 2013-06-26 00:00:00 || GO SELL || 3894 || 2893.85009765625 || 4913.513880054249 || 4292.693407769629 2013-07-11 00:00:00 || GO BUY || 3904 || 3059.4599609375|| 4913.513880054249 || 4290.193407769629 2015-09-28 00:00:00 || GO SELL || 4462 || 4103.47021484375 || 6590.201576243429 || 5751.679198118059 2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 6590.201576243429 || 5749.179198118059 2016-01-27 00:00:00 || GO SELL || 4545 || 4128.85986328125 || 6489.4535203242085 || 5658.788316383943 2016-01-28 00:00:00 || GO BUY || 4546 || 4186.06005859375|| 6489.4535203242085 || 5656.288316383943 2016-02-05 00:00:00 || GO SELL || 4552 || 4024.469970703125 || 6238.947949445327 || 5435.444548405076 2016-03-02 00:00:00 || GO BUY || 4569 || 4334.39013671875|| 6238.947949445327 || 5432.944548405076 2016-03-03 00:00:00 || GO SELL || 4570 || 4325.85986328125 || 6226.669421142061 || 5419.7522708050365 2016-03-09 00:00:00 || GO BUY || 4574 || 4293.22998046875|| 6226.669421142061 || 5417.2522708050365 2016-03-10 00:00:00 || GO SELL || 4575 || 4286.97021484375 || 6217.590594389703 || 5406.853618810848 2016-03-11 00:00:00 || GO BUY || 4576 || 4361.830078125|| 6217.590594389703 || 5404.353618810848 2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 6448.599844633555 || 5602.647746147034 2016-07-20 00:00:00 || GO BUY || 4666 || 4657.2001953125|| 6448.599844633555 || 5600.147746147034 2016-07-22 00:00:00 || GO SELL || 4668 || 4666.06982421875 || 6460.881190761723 || 5608.313216868797 2016-07-25 00:00:00 || GO BUY || 4669 || 4665.93017578125|| 6460.881190761723 || 5605.813216868797 2018-12-14 00:00:00 || GO SELL || 5272 || 6594.9599609375 || 9131.995370743713 || 7920.917693997913 2019-01-30 00:00:00 || GO BUY || 5302 || 6807.91015625|| 9131.995370743713 || 7918.417693997913 2019-01-31 00:00:00 || GO SELL || 5303 || 6906.83984375 || 9264.697687246779 || 8030.984810041229 2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 9264.697687246779 || 8028.484810041229 2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 9230.533227734059 || 7996.379003840049 2019-04-23 00:00:00 || GO BUY || 5359 || 7810.7099609375|| 9230.533227734059 || 7993.879003840049 2019-05-02 00:00:00 || GO SELL || 5366 || 7724.06005859375 || 9128.132190342589 || 7902.697073708905 2019-05-03 00:00:00 || GO BUY || 5367 || 7845.72998046875|| 9128.132190342589 || 7900.197073708905 2019-05-07 00:00:00 || GO SELL || 5369 || 7640.14990234375 || 8888.949586111052 || 7690.689805340113 2019-05-16 00:00:00 || GO BUY || 5376 || 7580.14013671875|| 8888.949586111052 || 7688.189805340113 2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 8569.73904699586 || 7409.5996791887455 2019-05-28 00:00:00 || GO BUY || 5383 || 7278.3798828125|| 8569.73904699586 || 7407.0996791887455 2019-05-29 00:00:00 || GO SELL || 5384 || 7216.85986328125 || 8497.303900433382 || 7341.991664181219 2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 8497.303900433382 || 7339.491664181219 2021-03-30 00:00:00 || GO SELL || 5847 || 12896.5302734375 || 15176.188352779747 || 13105.835210135332 2021-04-05 00:00:00 || GO BUY || 5850 || 13598.16015625|| 15176.188352779747 || 13103.335210135332
plt.figure(figsize=(8, 6), dpi=80)
plt.plot(df['Date'], df[portefeuille], color="g", label="Strat MM 150p GAFAS sans frais 1008€")
#plt.plot(df['Date'], df[portefeuille_frais], color="r", label="Strat MM 150p GAFAS avec frais 1008€")
plt.plot(df['Date'], df.Close, color="b", label="nasdaq 1008€")
plt.legend(loc="upper left")
plt.show()
model_gafas.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 15926€ Stratégie avec frais final: 13751€ Sans stratégie final: 14270€ Total frais: 475€ Total transactions: 190
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "vol_indicator", "vol_acivity", "vol_pf", "vol_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#indicateur VIX100
df[indicator] = df.Volume.rolling(window=110).mean()
model_volume = InverseModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)
1998-06-11 00:00:00 || GO SELL || 110 || 1185.1099853515625 || 1185.1099853515625 || 1182.6099853515625 1998-06-15 00:00:00 || GO BUY || 112 || 1173.5699462890625|| 1185.1099853515625 || 1180.1099853515625 1998-06-17 00:00:00 || GO SELL || 114 || 1224.0799560546875 || 1236.1166740646893 || 1228.40147594239 1998-06-18 00:00:00 || GO BUY || 115 || 1227.3299560546875|| 1236.1166740646893 || 1225.90147594239 1998-06-19 00:00:00 || GO SELL || 116 || 1239.7099609375 || 1248.5853100538568 || 1235.767071830557 1998-06-22 00:00:00 || GO BUY || 117 || 1263.9300537109375|| 1248.5853100538568 || 1233.267071830557 1998-06-23 00:00:00 || GO SELL || 118 || 1302.3900146484375 || 1286.5783478100348 || 1268.2939929357622 1998-06-26 00:00:00 || GO BUY || 121 || 1320.93994140625|| 1286.5783478100348 || 1265.7939929357622 1998-06-30 00:00:00 || GO SELL || 123 || 1337.3399658203125 || 1302.5517586013127 || 1279.009357227965 1998-07-10 00:00:00 || GO BUY || 130 || 1391.1099853515625|| 1302.5517586013127 || 1276.509357227965 1998-07-13 00:00:00 || GO SELL || 131 || 1420.5799560546875 || 1330.1456674722806 || 1301.0515708242292 1998-07-20 00:00:00 || GO BUY || 136 || 1465.8900146484375|| 1330.1456674722806 || 1298.5515708242292 1998-07-21 00:00:00 || GO SELL || 137 || 1431.8900146484375 || 1299.294135473201 || 1265.9328354710776 1998-07-29 00:00:00 || GO BUY || 143 || 1380.0799560546875|| 1299.294135473201 || 1263.4328354710776 1998-07-30 00:00:00 || GO SELL || 144 || 1422.050048828125 || 1338.8074224871548 || 1299.355531985936 1998-07-31 00:00:00 || GO BUY || 145 || 1377.260009765625|| 1338.8074224871548 || 1296.855531985936 1998-08-04 00:00:00 || GO SELL || 147 || 1317.239990234375 || 1280.463139580156 || 1237.8394828687824 1998-08-10 00:00:00 || GO BUY || 151 || 1362.8800048828125|| 1280.463139580156 || 1235.3394828687824 1998-08-27 00:00:00 || GO SELL || 164 || 1311.530029296875 || 1232.2184293191174 || 1186.2949213091526 1998-09-04 00:00:00 || GO BUY || 170 || 1205.4100341796875|| 1232.2184293191174 || 1183.7949213091526 1998-09-17 00:00:00 || GO SELL || 178 || 1291.7900390625 || 1320.5195309552187 || 1266.1259814326245 1998-09-18 00:00:00 || GO BUY || 179 || 1300.699951171875|| 1320.5195309552187 || 1263.6259814326245 1998-09-23 00:00:00 || GO SELL || 182 || 1394.6500244140625 || 1415.901180304253 || 1352.3981871395335 1998-09-25 00:00:00 || GO BUY || 184 || 1390.0899658203125|| 1415.901180304253 || 1349.8981871395335 1998-10-01 00:00:00 || GO SELL || 188 || 1273.739990234375 || 1297.3908163629635 || 1234.4122473953369 1998-10-13 00:00:00 || GO BUY || 196 || 1206.9000244140625|| 1297.3908163629635 || 1231.9122473953369 1998-10-14 00:00:00 || GO SELL || 197 || 1235.6700439453125 || 1328.3179506502863 || 1258.7785069871838 1998-11-27 00:00:00 || GO BUY || 228 || 1628.3499755859375|| 1328.3179506502863 || 1256.2785069871838 1998-11-30 00:00:00 || GO SELL || 229 || 1557.9599609375 || 1270.8976654499802 || 1199.4723296695436 1998-12-07 00:00:00 || GO BUY || 234 || 1676.8900146484375|| 1270.8976654499802 || 1196.9723296695436 1998-12-08 00:00:00 || GO SELL || 235 || 1668.1600341796875 || 1264.2813031959033 || 1188.2408267275691 1998-12-11 00:00:00 || GO BUY || 238 || 1675.010009765625|| 1264.2813031959033 || 1185.7408267275691 1998-12-15 00:00:00 || GO SELL || 240 || 1663.780029296875 || 1255.8050228995949 || 1175.2911152347922 1998-12-17 00:00:00 || GO BUY || 242 || 1689.6300048828125|| 1255.8050228995949 || 1172.7911152347922 1998-12-21 00:00:00 || GO SELL || 244 || 1787.300048828125 || 1328.3975617506403 || 1238.084986930151 1998-12-24 00:00:00 || GO BUY || 247 || 1806.0400390625|| 1328.3975617506403 || 1235.584986930151 1998-12-28 00:00:00 || GO SELL || 248 || 1823.989990234375 || 1341.6002985972937 || 1245.3652740247885 1999-02-08 00:00:00 || GO BUY || 276 || 2034.2099609375|| 1341.6002985972937 || 1242.8652740247885 1999-02-11 00:00:00 || GO SELL || 279 || 2044.6800537109375 || 1348.5055246363556 || 1246.762310207782 1999-03-03 00:00:00 || GO BUY || 292 || 1899.81005859375|| 1348.5055246363556 || 1244.262310207782 1999-03-04 00:00:00 || GO SELL || 293 || 1933.030029296875 || 1372.0854155937607 || 1263.5194102426672 1999-03-15 00:00:00 || GO BUY || 300 || 2060.340087890625|| 1372.0854155937607 || 1261.0194102426672 1999-03-16 00:00:00 || GO SELL || 301 || 2073.31005859375 || 1380.7227797585551 || 1266.4576069040077 1999-03-17 00:00:00 || GO BUY || 302 || 2064.5|| 1380.7227797585551 || 1263.9576069040077 1999-03-19 00:00:00 || GO SELL || 304 || 2053.68994140625 || 1373.4930901722555 || 1254.8393188000366 1999-03-26 00:00:00 || GO BUY || 309 || 2067.300048828125|| 1373.4930901722555 || 1252.3393188000366 1999-03-29 00:00:00 || GO SELL || 310 || 2144.659912109375 || 1424.8901951709702 || 1296.7027620331671 1999-03-30 00:00:00 || GO BUY || 311 || 2125.68994140625|| 1424.8901951709702 || 1294.2027620331671 1999-03-31 00:00:00 || GO SELL || 312 || 2106.389892578125 || 1411.953007199274 || 1279.9521412045199 1999-04-01 00:00:00 || GO BUY || 313 || 2146.1298828125|| 1411.953007199274 || 1277.4521412045199 1999-04-05 00:00:00 || GO SELL || 314 || 2219.639892578125 || 1460.3157275448862 || 1318.7078896925843 1999-05-03 00:00:00 || GO BUY || 334 || 2137.949951171875|| 1460.3157275448862 || 1316.2078896925843 1999-05-05 00:00:00 || GO SELL || 336 || 2155.77001953125 || 1472.4876336631075 || 1324.6786397593078 1999-05-10 00:00:00 || GO BUY || 339 || 2134.75|| 1472.4876336631075 || 1322.1786397593078 1999-05-12 00:00:00 || GO SELL || 341 || 2217.679931640625 || 1529.6902563596047 || 1371.042117549182 1999-05-17 00:00:00 || GO BUY || 344 || 2175.739990234375|| 1529.6902563596047 || 1368.542117549182 1999-05-19 00:00:00 || GO SELL || 346 || 2186.199951171875 || 1537.0443062000327 || 1372.6214409771371 1999-05-28 00:00:00 || GO BUY || 353 || 2089.699951171875|| 1537.0443062000327 || 1370.1214409771371 1999-06-04 00:00:00 || GO SELL || 357 || 2109.409912109375 || 1551.5416426321938 || 1380.544368053891 1999-06-08 00:00:00 || GO BUY || 359 || 2086.75|| 1551.5416426321938 || 1378.044368053891 1999-06-30 00:00:00 || GO SELL || 375 || 2296.77001953125 || 1707.6958566440112 || 1514.2370265389075 1999-07-02 00:00:00 || GO BUY || 377 || 2347.8798828125|| 1707.6958566440112 || 1511.7370265389075 1999-07-06 00:00:00 || GO SELL || 378 || 2330.72998046875 || 1695.2221277328076 || 1498.1946633565472 1999-07-08 00:00:00 || GO BUY || 380 || 2374.580078125|| 1695.2221277328076 || 1495.6946633565472 1999-07-12 00:00:00 || GO SELL || 382 || 2384.239990234375 || 1702.118377267882 || 1499.279225053828 1999-07-13 00:00:00 || GO BUY || 383 || 2373.659912109375|| 1702.118377267882 || 1496.779225053828 1999-07-15 00:00:00 || GO SELL || 385 || 2429.27001953125 || 1741.995608762472 || 1529.3457706307406 1999-07-26 00:00:00 || GO BUY || 392 || 2233.510009765625|| 1741.995608762472 || 1526.8457706307406 1999-07-27 00:00:00 || GO SELL || 393 || 2308.780029296875 || 1800.7014318488268 || 1575.8009736403935 1999-07-30 00:00:00 || GO BUY || 396 || 2270.929931640625|| 1800.7014318488268 || 1573.3009736403935 1999-08-03 00:00:00 || GO SELL || 398 || 2239.179931640625 || 1775.5257231382122 || 1548.804563615979 1999-08-06 00:00:00 || GO BUY || 401 || 2212.14990234375|| 1775.5257231382122 || 1546.304563615979 1999-08-10 00:00:00 || GO SELL || 403 || 2163.77001953125 || 1736.6948435829902 || 1509.9867678595006 1999-08-12 00:00:00 || GO BUY || 405 || 2214.330078125|| 1736.6948435829902 || 1507.4867678595006 1999-08-18 00:00:00 || GO SELL || 409 || 2317.389892578125 || 1817.5244588736416 || 1575.1485328650567 1999-08-20 00:00:00 || GO BUY || 411 || 2315.070068359375|| 1817.5244588736416 || 1572.6485328650567 1999-08-23 00:00:00 || GO SELL || 412 || 2385.8701171875 || 1873.10844408138 || 1618.2436615776107 1999-08-25 00:00:00 || GO BUY || 414 || 2460.919921875|| 1873.10844408138 || 1615.7436615776107 1999-08-26 00:00:00 || GO SELL || 415 || 2417.300048828125 || 1839.907545585013 || 1584.6045609031728 1999-08-27 00:00:00 || GO BUY || 416 || 2402.570068359375|| 1839.907545585013 || 1582.1045609031728 1999-08-31 00:00:00 || GO SELL || 418 || 2396.8701171875 || 1835.5424769825559 || 1575.8511141818012 1999-09-02 00:00:00 || GO BUY || 420 || 2392.60009765625|| 1835.5424769825559 || 1573.3511141818012 1999-09-03 00:00:00 || GO SELL || 421 || 2506.68994140625 || 1923.0693288791886 || 1645.8755125159519 1999-09-07 00:00:00 || GO BUY || 422 || 2491.820068359375|| 1923.0693288791886 || 1643.3755125159519 1999-09-08 00:00:00 || GO SELL || 423 || 2454.669921875 || 1894.3985961185729 || 1616.374690087389 1999-09-13 00:00:00 || GO BUY || 426 || 2483.10009765625|| 1894.3985961185729 || 1613.874690087389 1999-09-22 00:00:00 || GO SELL || 433 || 2513.93994140625 || 1917.9268287337868 || 1631.4188451020632 1999-09-23 00:00:00 || GO BUY || 434 || 2403.070068359375|| 1917.9268287337868 || 1628.9188451020632 1999-09-24 00:00:00 || GO SELL || 435 || 2399.580078125 || 1915.1414143629538 || 1624.0531584178307 1999-09-27 00:00:00 || GO BUY || 436 || 2426.510009765625|| 1915.1414143629538 || 1621.5531584178307 1999-09-29 00:00:00 || GO SELL || 438 || 2398.780029296875 || 1893.2553171280579 || 1600.522166486621 1999-10-01 00:00:00 || GO BUY || 440 || 2404.449951171875|| 1893.2553171280579 || 1598.022166486621 1999-10-05 00:00:00 || GO SELL || 442 || 2471.5 || 1946.050286470495 || 1640.0843185244012 1999-10-11 00:00:00 || GO BUY || 446 || 2578.8798828125|| 1946.050286470495 || 1637.5843185244012 1999-10-12 00:00:00 || GO SELL || 447 || 2526.820068359375 || 1906.765394798993 || 1602.0264253119603 1999-10-18 00:00:00 || GO BUY || 451 || 2362.110107421875|| 1906.765394798993 || 1599.5264253119603 1999-10-19 00:00:00 || GO SELL || 452 || 2362.25 || 1906.87832024058 || 1597.1211549669044 1999-10-25 00:00:00 || GO BUY || 456 || 2484.18994140625|| 1906.87832024058 || 1594.6211549669044 1999-10-26 00:00:00 || GO SELL || 457 || 2466.39990234375 || 1893.2225851298779 || 1580.7015883049883 1999-11-01 00:00:00 || GO BUY || 461 || 2616.360107421875|| 1893.2225851298779 || 1578.2015883049883 1999-11-02 00:00:00 || GO SELL || 462 || 2626.989990234375 || 1900.9144675128957 || 1582.1135871313709 1999-11-26 00:00:00 || GO BUY || 479 || 3116.6201171875|| 1900.9144675128957 || 1579.6135871313709 1999-11-29 00:00:00 || GO SELL || 480 || 3063.22998046875 || 1868.3503180512828 || 1550.0535726898786 1999-12-31 00:00:00 || GO BUY || 503 || 3707.830078125|| 1868.3503180512828 || 1547.5535726898786 2000-01-03 00:00:00 || GO SELL || 504 || 3790.550048828125 || 1910.0323477872653 || 1579.5787757054272 2000-04-26 00:00:00 || GO BUY || 583 || 3505.7099609375|| 1910.0323477872653 || 1577.0787757054272 2000-04-28 00:00:00 || GO SELL || 585 || 3773.179931640625 || 2055.759262391479 || 1694.9028237968578 2000-05-02 00:00:00 || GO BUY || 587 || 3627.31005859375|| 2055.759262391479 || 1692.4028237968578 2000-05-03 00:00:00 || GO SELL || 588 || 3562.159912109375 || 2018.835752981495 || 1659.5055624379318 2000-05-05 00:00:00 || GO BUY || 590 || 3688.360107421875|| 2018.835752981495 || 1657.0055624379318 2000-05-09 00:00:00 || GO SELL || 592 || 3445.260009765625 || 1885.7741336146214 || 1545.2921986898957 2000-05-11 00:00:00 || GO BUY || 594 || 3381.570068359375|| 1885.7741336146214 || 1542.7921986898957 2000-05-22 00:00:00 || GO SELL || 601 || 3264.7099609375 || 1820.6056576189385 || 1486.9764730287675 2000-05-23 00:00:00 || GO BUY || 602 || 3023.419921875|| 1820.6056576189385 || 1484.4764730287675 2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 1915.0798219479298 || 1559.008351771174 2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 1915.0798219479298 || 1556.508351771174 2000-05-31 00:00:00 || GO SELL || 607 || 3324.080078125 || 2053.9862884221193 || 1666.906557216303 2000-06-09 00:00:00 || GO BUY || 614 || 3760.260009765625|| 2053.9862884221193 || 1664.406557216303 2000-06-20 00:00:00 || GO SELL || 621 || 3933.830078125 || 2148.7963652691365 || 1738.733999777072 2000-06-22 00:00:00 || GO BUY || 623 || 3804.110107421875|| 2148.7963652691365 || 1736.233999777072 2000-06-30 00:00:00 || GO SELL || 629 || 3763.7900390625 || 2126.021100123947 || 1715.3315162573915 2000-07-03 00:00:00 || GO BUY || 630 || 3804.780029296875|| 2126.021100123947 || 1712.8315162573915 2000-07-11 00:00:00 || GO SELL || 635 || 3744.530029296875 || 2092.354824992099 || 1683.2082402572337 2000-07-17 00:00:00 || GO BUY || 639 || 4061.8798828125|| 2092.354824992099 || 1680.7082402572337 2000-08-03 00:00:00 || GO SELL || 652 || 3623.5 || 1866.5366596486442 || 1496.8171842283177 2000-08-04 00:00:00 || GO BUY || 653 || 3618.6298828125|| 1866.5366596486442 || 1494.3171842283177 2000-08-24 00:00:00 || GO SELL || 667 || 3949.570068359375 || 2037.2399391987656 || 1628.479297301358 2000-08-25 00:00:00 || GO BUY || 668 || 3931.25|| 2037.2399391987656 || 1625.979297301358 2000-08-31 00:00:00 || GO SELL || 672 || 4077.590087890625 || 2113.0758366249374 || 1684.006089867442 2000-09-01 00:00:00 || GO BUY || 673 || 4099.2998046875|| 2113.0758366249374 || 1681.506089867442 2000-09-14 00:00:00 || GO SELL || 681 || 3737.419921875 || 1926.5367512773967 || 1530.5653180912668 2000-09-18 00:00:00 || GO BUY || 683 || 3585.52001953125|| 1926.5367512773967 || 1528.0653180912668 2000-09-26 00:00:00 || GO SELL || 689 || 3582.590087890625 || 1924.9624688989281 || 1524.3166493068147 2000-10-09 00:00:00 || GO BUY || 698 || 3318.89990234375|| 1924.9624688989281 || 1521.8166493068147 2000-10-10 00:00:00 || GO SELL || 699 || 3188.2900390625 || 1849.208727514056 || 1459.4280505681998 2000-10-30 00:00:00 || GO BUY || 713 || 3081.070068359375|| 1849.208727514056 || 1456.9280505681998 2000-10-31 00:00:00 || GO SELL || 714 || 3282.300048828125 || 1969.9837270642745 || 1549.5825250382743 2000-11-07 00:00:00 || GO BUY || 719 || 3279.570068359375|| 1969.9837270642745 || 1547.0825250382743 2000-11-08 00:00:00 || GO SELL || 720 || 3059.090087890625 || 1837.5450339997994 || 1440.5747685964 2000-11-24 00:00:00 || GO BUY || 731 || 2830.090087890625|| 1837.5450339997994 || 1438.0747685964 2000-11-27 00:00:00 || GO SELL || 732 || 2769.320068359375 || 1798.0877573273988 || 1404.6952456621539 2000-12-26 00:00:00 || GO BUY || 752 || 2404.60009765625|| 1798.0877573273988 || 1402.1952456621539 2000-12-27 00:00:00 || GO SELL || 753 || 2460.2099609375 || 1839.671143458892 || 1432.1230435237999 2001-02-08 00:00:00 || GO BUY || 782 || 2355.669921875|| 1839.671143458892 || 1429.6230435237999 2001-02-09 00:00:00 || GO SELL || 783 || 2261.77001953125 || 1766.3395874920407 || 1370.1365094900293 2001-02-13 00:00:00 || GO BUY || 785 || 2208.39990234375|| 1766.3395874920407 || 1367.6365094900293 2001-02-14 00:00:00 || GO SELL || 786 || 2305.820068359375 || 1844.2589424380456 || 1425.4676912031543 2001-03-05 00:00:00 || GO BUY || 798 || 1916.6800537109375|| 1844.2589424380456 || 1422.9676912031543 2001-03-06 00:00:00 || GO SELL || 799 || 1976.31005859375 || 1901.6358476392184 || 1464.7377665400604 2001-03-07 00:00:00 || GO BUY || 800 || 1996.22998046875|| 1901.6358476392184 || 1462.2377665400604 2001-03-12 00:00:00 || GO SELL || 803 || 1680.6400146484375 || 1601.0005510897602 || 1228.568226317452 2001-03-21 00:00:00 || GO BUY || 810 || 1605.0400390625|| 1601.0005510897602 || 1226.068226317452 2001-03-22 00:00:00 || GO SELL || 811 || 1701.9000244140625 || 1697.6167638647232 || 1297.5582499622765 2001-03-26 00:00:00 || GO BUY || 813 || 1676.9000244140625|| 1697.6167638647232 || 1295.0582499622765 2001-03-27 00:00:00 || GO SELL || 814 || 1735.6300048828125 || 1757.0723055986648 || 1337.9150062499712 2001-03-28 00:00:00 || GO BUY || 815 || 1602.219970703125|| 1757.0723055986648 || 1335.4150062499712 2001-04-02 00:00:00 || GO SELL || 818 || 1516.5799560546875 || 1663.1553024771783 || 1261.5359429576802 2001-04-06 00:00:00 || GO BUY || 822 || 1448.1600341796875|| 1663.1553024771783 || 1259.0359429576802 2001-04-10 00:00:00 || GO SELL || 824 || 1597.8699951171875 || 1835.0913520090905 || 1386.6943628769768 2001-04-12 00:00:00 || GO BUY || 826 || 1714.2900390625|| 1835.0913520090905 || 1384.1943628769768 2001-04-17 00:00:00 || GO SELL || 828 || 1671.510009765625 || 1789.2967314883276 || 1347.151856039085 2001-04-24 00:00:00 || GO BUY || 833 || 1762.2099609375|| 1789.2967314883276 || 1344.651856039085 2001-04-25 00:00:00 || GO SELL || 834 || 1814.3299560546875 || 1842.2178583549342 || 1381.9219457131837 2001-05-08 00:00:00 || GO BUY || 843 || 1929.239990234375|| 1842.2178583549342 || 1379.4219457131837 2001-05-17 00:00:00 || GO SELL || 850 || 1925.1400146484375 || 1838.3028201629697 || 1373.9904305420496 2001-05-18 00:00:00 || GO BUY || 851 || 1927.68994140625|| 1838.3028201629697 || 1371.4904305420496 2001-05-22 00:00:00 || GO SELL || 853 || 2042.9300537109375 || 1948.199240170776 || 1450.980126003744 2001-05-23 00:00:00 || GO BUY || 854 || 1957.56005859375|| 1948.199240170776 || 1448.480126003744 2001-05-24 00:00:00 || GO SELL || 855 || 2003.3699951171875 || 1993.7901190485074 || 1479.8768038279532 2001-05-25 00:00:00 || GO BUY || 856 || 1960.739990234375|| 1993.7901190485074 || 1477.3768038279532 2001-06-05 00:00:00 || GO SELL || 862 || 1923.9000244140625 || 1956.32918072703 || 1447.118655767619 2001-06-06 00:00:00 || GO BUY || 863 || 1903.8399658203125|| 1956.32918072703 || 1444.618655767619 2001-06-15 00:00:00 || GO SELL || 870 || 1701.530029296875 || 1748.441522374769 || 1288.6074816164903 2001-06-18 00:00:00 || GO BUY || 871 || 1666.489990234375|| 1748.441522374769 || 1286.1074816164903 2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 1836.194629444314 || 1348.1563533362298 2001-07-13 00:00:00 || GO BUY || 889 || 1751.1099853515625|| 1836.194629444314 || 1345.6563533362298 2001-07-19 00:00:00 || GO SELL || 893 || 1695.8900146484375 || 1778.2915768140738 || 1300.7220659246468 2001-07-20 00:00:00 || GO BUY || 894 || 1676.4599609375|| 1778.2915768140738 || 1298.2220659246468 2001-08-30 00:00:00 || GO SELL || 923 || 1453.9000244140625 || 1542.212893351464 || 1123.3754383177818 2001-08-31 00:00:00 || GO BUY || 924 || 1469.699951171875|| 1542.212893351464 || 1120.8754383177818 2001-09-19 00:00:00 || GO SELL || 932 || 1208.22998046875 || 1267.8423596101643 || 918.9638048172724 2001-09-24 00:00:00 || GO BUY || 935 || 1191.02001953125|| 1267.8423596101643 || 916.4638048172724 2001-09-25 00:00:00 || GO SELL || 936 || 1187.77001953125 || 1264.3827303838186 || 911.4630010383163 2001-09-28 00:00:00 || GO BUY || 939 || 1168.3699951171875|| 1264.3827303838186 || 908.9630010383163 2001-10-03 00:00:00 || GO SELL || 942 || 1249.4100341796875 || 1352.0823685878772 || 969.5101499880152 2001-10-05 00:00:00 || GO BUY || 944 || 1271.72998046875|| 1352.0823685878772 || 967.0101499880152 2001-10-11 00:00:00 || GO SELL || 948 || 1389.8699951171875 || 1477.686886279588 || 1054.3425790722638 2001-10-12 00:00:00 || GO BUY || 949 || 1393.8399658203125|| 1477.686886279588 || 1051.8425790722638 2001-10-17 00:00:00 || GO SELL || 952 || 1314.800048828125 || 1393.8922960138075 || 989.6961690270537 2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 1393.8922960138075 || 987.1961690270537 2001-10-23 00:00:00 || GO SELL || 956 || 1384.06005859375 || 1450.1895895178504 || 1024.5675942675246 2001-10-26 00:00:00 || GO BUY || 959 || 1454.9000244140625|| 1450.1895895178504 || 1022.0675942675246 2001-11-06 00:00:00 || GO SELL || 966 || 1523.0899658203125 || 1518.1587567992938 || 1067.4710434370973 2001-11-09 00:00:00 || GO BUY || 969 || 1514.9599609375|| 1518.1587567992938 || 1064.9710434370973 2001-11-12 00:00:00 || GO SELL || 970 || 1528.75 || 1531.9779131460946 || 1072.165023917176 2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 1531.9779131460946 || 1069.665023917176 2001-11-27 00:00:00 || GO SELL || 980 || 1609.8699951171875 || 1589.0910883548913 || 1107.0428611898062 2001-11-29 00:00:00 || GO BUY || 982 || 1599.300048828125|| 1589.0910883548913 || 1104.5428611898062 2001-12-04 00:00:00 || GO SELL || 985 || 1634.27001953125 || 1623.8378319975782 || 1126.194571511116 2001-12-10 00:00:00 || GO BUY || 989 || 1645.3599853515625|| 1623.8378319975782 || 1123.694571511116 2001-12-12 00:00:00 || GO SELL || 991 || 1669.949951171875 || 1648.1061484402069 || 1137.988228432355 2001-12-24 00:00:00 || GO BUY || 999 || 1577.31005859375|| 1648.1061484402069 || 1135.488228432355 2002-01-03 00:00:00 || GO SELL || 1005 || 1666.6600341796875 || 1741.466514288285 || 1197.3102968397568 2002-01-15 00:00:00 || GO BUY || 1013 || 1612.4599609375|| 1741.466514288285 || 1194.8102968397568 2002-01-16 00:00:00 || GO SELL || 1014 || 1558.97998046875 || 1683.7078117919013 || 1152.6823786980249 2002-02-13 00:00:00 || GO BUY || 1033 || 1486.75|| 1683.7078117919013 || 1150.1823786980249 2002-02-14 00:00:00 || GO SELL || 1034 || 1474.7099609375 || 1670.0727636507809 || 1138.3679406495814 2002-02-19 00:00:00 || GO BUY || 1036 || 1387.27001953125|| 1670.0727636507809 || 1135.8679406495814 2002-02-20 00:00:00 || GO SELL || 1037 || 1408.260009765625 || 1695.3416806649109 || 1150.554109633346 2002-02-25 00:00:00 || GO BUY || 1040 || 1407.989990234375|| 1695.3416806649109 || 1148.054109633346 2002-03-04 00:00:00 || GO SELL || 1045 || 1494.699951171875 || 1799.7479704295843 || 1216.2561229224273 2002-03-05 00:00:00 || GO BUY || 1046 || 1498.949951171875|| 1799.7479704295843 || 1213.7561229224273 2002-03-06 00:00:00 || GO SELL || 1047 || 1519.949951171875 || 1824.9620927219753 || 1228.2606123394648 2002-03-07 00:00:00 || GO BUY || 1048 || 1506.81005859375|| 1824.9620927219753 || 1225.7606123394648 2002-03-11 00:00:00 || GO SELL || 1050 || 1553.800048828125 || 1881.8736791731183 || 1261.4860534791844 2002-03-12 00:00:00 || GO BUY || 1051 || 1520.5400390625|| 1881.8736791731183 || 1258.9860534791844 2002-03-18 00:00:00 || GO SELL || 1055 || 1505.8900146484375 || 1863.7422951675605 || 1244.3560365466437 2002-03-19 00:00:00 || GO BUY || 1056 || 1504.6700439453125|| 1863.7422951675605 || 1241.8560365466437 2002-04-02 00:00:00 || GO SELL || 1065 || 1410.4100341796875 || 1746.988214995624 || 1161.5600023905724 2002-04-03 00:00:00 || GO BUY || 1066 || 1394.2099609375|| 1746.988214995624 || 1159.0600023905724 2002-04-09 00:00:00 || GO SELL || 1070 || 1345.3199462890625 || 1685.7275140863064 || 1115.9158655080694 2002-04-11 00:00:00 || GO BUY || 1072 || 1324.6500244140625|| 1685.7275140863064 || 1113.4158655080694 2002-04-16 00:00:00 || GO SELL || 1075 || 1413.9300537109375 || 1799.3437893819234 || 1185.9589329296975 2002-04-17 00:00:00 || GO BUY || 1076 || 1403.7099609375|| 1799.3437893819234 || 1183.4589329296975 2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 1730.277775137067 || 1135.5330437792968 2002-04-24 00:00:00 || GO BUY || 1081 || 1302.3199462890625|| 1730.277775137067 || 1133.0330437792968 2002-04-29 00:00:00 || GO SELL || 1084 || 1246.75 || 1656.4468833477588 || 1082.1865636643608 2002-05-09 00:00:00 || GO BUY || 1092 || 1240.4100341796875|| 1656.4468833477588 || 1079.6865636643608 2002-05-10 00:00:00 || GO SELL || 1093 || 1188.780029296875 || 1587.5000364835907 || 1032.2464059601684 2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 1587.5000364835907 || 1029.7464059601684 2002-06-04 00:00:00 || GO SELL || 1109 || 1178.800048828125 || 1427.363602323343 || 923.3724445427841 2002-06-12 00:00:00 || GO BUY || 1115 || 1123.3399658203125|| 1427.363602323343 || 920.8724445427841 2002-06-20 00:00:00 || GO SELL || 1121 || 1062.449951171875 || 1349.9941564756225 || 868.4570686604648 2002-06-25 00:00:00 || GO BUY || 1124 || 1022.739990234375|| 1349.9941564756225 || 865.9570686604648 2002-06-26 00:00:00 || GO SELL || 1125 || 1027.219970703125 || 1355.9076315638035 || 867.2502817854212 2002-07-05 00:00:00 || GO BUY || 1131 || 1060.8900146484375|| 1355.9076315638035 || 864.7502817854212 2002-07-10 00:00:00 || GO SELL || 1134 || 959.0499877929688 || 1225.7474191899014 || 779.238668230471 2002-07-26 00:00:00 || GO BUY || 1146 || 910.9099731445312|| 1225.7474191899014 || 776.738668230471 2002-07-29 00:00:00 || GO SELL || 1147 || 970.1300048828125 || 1305.435646575271 || 824.7359620806728 2002-07-30 00:00:00 || GO BUY || 1148 || 980.3599853515625|| 1305.435646575271 || 822.2359620806728 2002-08-22 00:00:00 || GO SELL || 1165 || 1049.030029296875 || 1396.8758568628768 || 877.3300912711336 2002-08-23 00:00:00 || GO BUY || 1166 || 1010.489990234375|| 1396.8758568628768 || 874.8300912711336 2002-08-29 00:00:00 || GO SELL || 1170 || 961.75 || 1329.4989246021828 || 830.1335227574735 2002-08-30 00:00:00 || GO BUY || 1171 || 942.3800048828125|| 1329.4989246021828 || 827.6335227574735 2002-09-18 00:00:00 || GO SELL || 1183 || 895.2000122070312 || 1262.9379309476221 || 783.6982807748254 2002-09-23 00:00:00 || GO BUY || 1186 || 843.0800170898438|| 1262.9379309476221 || 781.1982807748254 2002-09-25 00:00:00 || GO SELL || 1188 || 880.4400024414062 || 1318.9033691547854 || 813.3160581326099 2002-09-26 00:00:00 || GO BUY || 1189 || 873.739990234375|| 1318.9033691547854 || 810.8160581326099 2002-10-10 00:00:00 || GO SELL || 1199 || 849.5700073242188 || 1282.4189776322366 || 785.886719327723 2002-10-11 00:00:00 || GO BUY || 1200 || 890.6099853515625|| 1282.4189776322366 || 783.386719327723 2002-10-15 00:00:00 || GO SELL || 1202 || 950.4199829101562 || 1368.5413849517558 || 833.496007951329 2002-10-16 00:00:00 || GO BUY || 1203 || 910.1300048828125|| 1368.5413849517558 || 830.996007951329 2002-10-17 00:00:00 || GO SELL || 1204 || 945.0599975585938 || 1421.0648050086777 || 860.3889071147632 2002-10-18 00:00:00 || GO BUY || 1205 || 956.1300048828125|| 1421.0648050086777 || 857.8889071147632 2002-10-22 00:00:00 || GO SELL || 1207 || 963.8699951171875 || 1432.5684997541734 || 862.333623554303 2002-10-23 00:00:00 || GO BUY || 1208 || 989.3200073242188|| 1432.5684997541734 || 859.833623554303 2002-10-24 00:00:00 || GO SELL || 1209 || 964.9099731445312 || 1397.2219528483622 || 836.1184778133692 2002-10-25 00:00:00 || GO BUY || 1210 || 995.5499877929688|| 1397.2219528483622 || 833.6184778133692 2002-10-30 00:00:00 || GO SELL || 1213 || 986.0900268554688 || 1383.9452060681579 || 823.1972299266857 2002-11-07 00:00:00 || GO BUY || 1219 || 1025.7900390625|| 1383.9452060681579 || 820.6972299266857 2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 1365.2594213990565 || 807.1163203287499 2002-11-15 00:00:00 || GO BUY || 1225 || 1061.280029296875|| 1365.2594213990565 || 804.6163203287499 2002-11-18 00:00:00 || GO SELL || 1226 || 1045.18994140625 || 1344.560695824838 || 789.9175160971296 2002-11-19 00:00:00 || GO BUY || 1227 || 1025.9599609375|| 1344.560695824838 || 787.4175160971296 2002-11-20 00:00:00 || GO SELL || 1228 || 1070.530029296875 || 1402.97151535768 || 819.1247501569744 2002-11-26 00:00:00 || GO BUY || 1232 || 1087.489990234375|| 1402.97151535768 || 816.6247501569744 2002-12-10 00:00:00 || GO SELL || 1241 || 1033.0699462890625 || 1332.7641826875815 || 773.2593121396603 2002-12-11 00:00:00 || GO BUY || 1242 || 1036.3399658203125|| 1332.7641826875815 || 770.7593121396603 2003-01-07 00:00:00 || GO SELL || 1259 || 1071.8499755859375 || 1378.4311169981293 || 794.6692467206947 2003-01-08 00:00:00 || GO BUY || 1260 || 1042.52001953125|| 1378.4311169981293 || 792.1692467206947 2003-01-09 00:00:00 || GO SELL || 1261 || 1076.050048828125 || 1422.7648802552155 || 815.1473742894786 2003-01-13 00:00:00 || GO BUY || 1263 || 1083.0|| 1422.7648802552155 || 812.6473742894786 2003-01-16 00:00:00 || GO SELL || 1266 || 1061.4599609375 || 1394.4671784108477 || 793.9844415228735 2003-01-21 00:00:00 || GO BUY || 1268 || 1008.9299926757812|| 1394.4671784108477 || 791.4844415228735 2003-01-24 00:00:00 || GO SELL || 1271 || 996.1799926757812 || 1376.8450870330453 || 778.9823336435616 2003-01-27 00:00:00 || GO BUY || 1272 || 986.4099731445312|| 1376.8450870330453 || 776.4823336435616 2003-01-28 00:00:00 || GO SELL || 1273 || 1001.4099731445312 || 1397.7823006336519 || 785.7900356353853 2003-01-29 00:00:00 || GO BUY || 1274 || 1016.5599975585938|| 1397.7823006336519 || 783.2900356353853 2003-01-31 00:00:00 || GO SELL || 1276 || 983.0499877929688 || 1351.7056316156468 || 754.9695658092099 2003-02-03 00:00:00 || GO BUY || 1277 || 987.0700073242188|| 1351.7056316156468 || 752.4695658092099 2003-02-05 00:00:00 || GO SELL || 1279 || 968.969970703125 || 1326.9192220888242 || 736.1714293079034 2003-02-06 00:00:00 || GO BUY || 1280 || 970.5499877929688|| 1326.9192220888242 || 733.6714293079034 2003-02-07 00:00:00 || GO SELL || 1281 || 957.0499877929688 || 1308.4622546749827 || 720.9663245526299 2003-02-10 00:00:00 || GO BUY || 1282 || 969.9600219726562|| 1308.4622546749827 || 718.4663245526299 2003-02-14 00:00:00 || GO SELL || 1286 || 982.0900268554688 || 1324.8254584964188 || 724.9512309689126 2003-02-18 00:00:00 || GO BUY || 1287 || 1014.9099731445312|| 1324.8254584964188 || 722.4512309689126 2003-02-19 00:00:00 || GO SELL || 1288 || 1005.8800048828125 || 1313.038076207255 || 713.5233586857422 2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 1313.038076207255 || 711.0233586857422 2003-03-13 00:00:00 || GO SELL || 1304 || 1029.7900390625 || 1353.1277441213722 || 730.2323181176178 2003-03-18 00:00:00 || GO BUY || 1307 || 1082.18994140625|| 1353.1277441213722 || 727.7323181176178 2003-03-24 00:00:00 || GO SELL || 1311 || 1047.0999755859375 || 1309.2526308209876 || 701.6356266385774 2003-03-25 00:00:00 || GO BUY || 1312 || 1066.5699462890625|| 1309.2526308209876 || 699.1356266385774 2003-03-31 00:00:00 || GO SELL || 1316 || 1018.6599731445312 || 1250.4414308614491 || 665.2306829560921 2003-04-01 00:00:00 || GO BUY || 1317 || 1022.6300048828125|| 1250.4414308614491 || 662.7306829560921 2003-04-02 00:00:00 || GO SELL || 1318 || 1063.4599609375 || 1300.3670818077894 || 686.6911471826343 2003-04-03 00:00:00 || GO BUY || 1319 || 1064.06005859375|| 1300.3670818077894 || 684.1911471826343 2003-04-22 00:00:00 || GO SELL || 1331 || 1102.43994140625 || 1347.2703893889172 || 706.369430930004 2003-04-24 00:00:00 || GO BUY || 1333 || 1108.1199951171875|| 1347.2703893889172 || 703.869430930004 2003-05-06 00:00:00 || GO SELL || 1341 || 1152.780029296875 || 1401.5687883931037 || 729.7371465040262 2003-05-08 00:00:00 || GO BUY || 1343 || 1118.760009765625|| 1401.5687883931037 || 727.2371465040262 2003-05-09 00:00:00 || GO SELL || 1344 || 1143.550048828125 || 1432.6254446104856 || 740.8516278156283 2003-05-12 00:00:00 || GO BUY || 1345 || 1160.4200439453125|| 1432.6254446104856 || 738.3516278156283 2003-05-13 00:00:00 || GO SELL || 1346 || 1155.969970703125 || 1427.131495940431 || 733.0201368917928 2003-05-14 00:00:00 || GO BUY || 1347 || 1148.1400146484375|| 1427.131495940431 || 730.5201368917928 2003-05-15 00:00:00 || GO SELL || 1348 || 1162.9300537109375 || 1445.5154302193405 || 737.4305060303345 2003-07-03 00:00:00 || GO BUY || 1382 || 1231.3399658203125|| 1445.5154302193405 || 734.9305060303345 2003-07-07 00:00:00 || GO SELL || 1383 || 1281.8900146484375 || 1504.8579981597195 || 762.6015180955219 2003-08-11 00:00:00 || GO BUY || 1408 || 1223.1400146484375|| 1504.8579981597195 || 760.1015180955219 2003-08-12 00:00:00 || GO SELL || 1409 || 1240.699951171875 || 1526.4624020775059 || 768.513870115141 2003-08-15 00:00:00 || GO BUY || 1412 || 1253.6300048828125|| 1526.4624020775059 || 766.013870115141 2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 1588.4521859539998 || 794.6217665102356 2003-08-25 00:00:00 || GO BUY || 1418 || 1306.6400146484375|| 1588.4521859539998 || 792.1217665102356 2003-08-28 00:00:00 || GO SELL || 1421 || 1332.3299560546875 || 1619.6828563194465 || 805.1957283820052 2003-08-29 00:00:00 || GO BUY || 1422 || 1341.199951171875|| 1619.6828563194465 || 802.6957283820052 2003-09-02 00:00:00 || GO SELL || 1423 || 1361.0899658203125 || 1643.702776473685 || 812.0997176282069 2003-09-29 00:00:00 || GO BUY || 1442 || 1335.510009765625|| 1643.702776473685 || 809.5997176282069 2003-09-30 00:00:00 || GO SELL || 1443 || 1303.699951171875 || 1604.551979214207 || 787.8161373727835 2003-10-06 00:00:00 || GO BUY || 1447 || 1381.699951171875|| 1604.551979214207 || 785.3161373727835 2003-10-07 00:00:00 || GO SELL || 1448 || 1392.56005859375 || 1617.1636948355826 || 788.9886914101249 2003-10-08 00:00:00 || GO BUY || 1449 || 1382.4000244140625|| 1617.1636948355826 || 786.4886914101249 2003-10-09 00:00:00 || GO SELL || 1450 || 1396.949951171875 || 1634.1845375002986 || 792.2665796145291 2003-10-10 00:00:00 || GO BUY || 1451 || 1404.8699951171875|| 1634.1845375002986 || 789.7665796145291 2003-10-14 00:00:00 || GO SELL || 1453 || 1420.6600341796875 || 1652.55195781118 || 796.1431626333942 2003-10-16 00:00:00 || GO BUY || 1455 || 1426.7099609375|| 1652.55195781118 || 793.6431626333942 2003-10-23 00:00:00 || GO SELL || 1460 || 1378.1099853515625 || 1596.2588169464861 || 764.1082085193962 2003-10-27 00:00:00 || GO BUY || 1462 || 1377.4100341796875|| 1596.2588169464861 || 761.6082085193962 2003-10-28 00:00:00 || GO SELL || 1463 || 1420.02001953125 || 1645.6388585605284 || 782.6684511511177 2003-10-31 00:00:00 || GO BUY || 1466 || 1416.3900146484375|| 1645.6388585605284 || 780.1684511511177 2003-11-06 00:00:00 || GO SELL || 1470 || 1440.0799560546875 || 1673.163119344606 || 790.7172192895757 2003-11-07 00:00:00 || GO BUY || 1471 || 1436.72998046875|| 1673.163119344606 || 788.2172192895757 2003-11-13 00:00:00 || GO SELL || 1475 || 1439.8699951171875 || 1676.819865410595 || 787.4398906671942 2003-11-14 00:00:00 || GO BUY || 1476 || 1407.510009765625|| 1676.819865410595 || 784.9398906671942 2003-11-17 00:00:00 || GO SELL || 1477 || 1393.75 || 1660.4270457765194 || 774.7662112716155 2003-11-19 00:00:00 || GO BUY || 1479 || 1378.9000244140625|| 1660.4270457765194 || 772.2662112716155 2003-11-25 00:00:00 || GO SELL || 1483 || 1411.3599853515625 || 1699.5142863967212 || 787.9457243671206 2003-11-26 00:00:00 || GO BUY || 1484 || 1420.1099853515625|| 1699.5142863967212 || 785.4457243671206 2003-12-01 00:00:00 || GO SELL || 1486 || 1447.0799560546875 || 1731.7905544227606 || 797.8624902469351 2003-12-05 00:00:00 || GO BUY || 1490 || 1406.9100341796875|| 1731.7905544227606 || 795.3624902469351 2003-12-09 00:00:00 || GO SELL || 1492 || 1383.6600341796875 || 1703.1717163932162 || 779.7186662290594 2003-12-11 00:00:00 || GO BUY || 1494 || 1416.9599609375|| 1703.1717163932162 || 777.2186662290594 2003-12-15 00:00:00 || GO SELL || 1496 || 1396.8199462890625 || 1678.9636200019331 || 763.6716389633519 2003-12-17 00:00:00 || GO BUY || 1498 || 1400.0|| 1678.9636200019331 || 761.1716389633519 2003-12-31 00:00:00 || GO SELL || 1507 || 1467.9200439453125 || 1760.4173934684416 || 795.5993612264352 2004-02-09 00:00:00 || GO BUY || 1533 || 1490.9100341796875|| 1760.4173934684416 || 793.0993612264352 2004-02-11 00:00:00 || GO SELL || 1535 || 1514.1800537109375 || 1787.8938650126834 || 802.9780005828437 2004-02-12 00:00:00 || GO BUY || 1536 || 1501.3399658203125|| 1787.8938650126834 || 800.4780005828437 2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 1768.1970496401616 || 789.1593186153132 2004-02-25 00:00:00 || GO BUY || 1544 || 1470.219970703125|| 1768.1970496401616 || 786.6593186153132 2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 1771.805075142892 || 785.7645055960868 2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 1771.805075142892 || 783.2645055960868 2004-03-05 00:00:00 || GO SELL || 1551 || 1472.989990234375 || 1780.143921025795 || 784.4508716017757 2004-03-12 00:00:00 || GO BUY || 1556 || 1431.4000244140625|| 1780.143921025795 || 781.9508716017757 2004-03-15 00:00:00 || GO SELL || 1557 || 1399.8699951171875 || 1740.931968374353 || 762.226522384363 2004-03-17 00:00:00 || GO BUY || 1559 || 1428.8900146484375|| 1740.931968374353 || 759.726522384363 2004-03-19 00:00:00 || GO SELL || 1561 || 1398.5799560546875 || 1704.002778983844 || 741.1109675322551 2004-03-24 00:00:00 || GO BUY || 1564 || 1381.8599853515625|| 1704.002778983844 || 738.6109675322551 2004-03-25 00:00:00 || GO SELL || 1565 || 1425.8599853515625 || 1758.2601734160407 || 759.6291842227479 2004-03-26 00:00:00 || GO BUY || 1566 || 1415.3900146484375|| 1758.2601734160407 || 757.1291842227479 2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 1791.7014444761658 || 769.0294206951081 2004-03-30 00:00:00 || GO BUY || 1568 || 1445.25|| 1791.7014444761658 || 766.5294206951081 2004-03-31 00:00:00 || GO SELL || 1569 || 1438.4100341796875 || 1783.2218204385103 || 760.4016503869825 2004-04-01 00:00:00 || GO BUY || 1570 || 1453.219970703125|| 1783.2218204385103 || 757.9016503869825 2004-04-02 00:00:00 || GO SELL || 1571 || 1490.300048828125 || 1828.722161576867 || 774.7401214883797 2004-04-06 00:00:00 || GO BUY || 1573 || 1493.5799560546875|| 1828.722161576867 || 772.2401214883797 2004-04-20 00:00:00 || GO SELL || 1582 || 1436.9000244140625 || 1759.3239035943009 || 740.4343470511479 2004-04-26 00:00:00 || GO BUY || 1586 || 1480.530029296875|| 1759.3239035943009 || 737.9343470511479 2004-04-27 00:00:00 || GO SELL || 1587 || 1479.469970703125 || 1758.0642287573908 || 734.9059865108444 2004-05-05 00:00:00 || GO BUY || 1593 || 1428.4200439453125|| 1758.0642287573908 || 732.4059865108444 2004-05-06 00:00:00 || GO SELL || 1594 || 1415.5999755859375 || 1742.2856041935754 || 723.3326435689808 2004-05-11 00:00:00 || GO BUY || 1597 || 1421.8900146484375|| 1742.2856041935754 || 720.8326435689808 2004-05-26 00:00:00 || GO SELL || 1608 || 1453.8699951171875 || 1781.4716586837824 || 734.54501838355 2004-05-27 00:00:00 || GO BUY || 1609 || 1463.1099853515625|| 1781.4716586837824 || 732.04501838355 2004-06-01 00:00:00 || GO SELL || 1611 || 1468.5400390625 || 1788.0832510370676 || 732.2618638759903 2004-06-08 00:00:00 || GO BUY || 1616 || 1495.969970703125|| 1788.0832510370676 || 729.7618638759903 2004-07-16 00:00:00 || GO SELL || 1642 || 1392.1700439453125 || 1664.0146439598261 || 676.62633675684 2004-07-20 00:00:00 || GO BUY || 1644 || 1421.0699462890625|| 1664.0146439598261 || 674.12633675684 2004-07-22 00:00:00 || GO SELL || 1646 || 1408.510009765625 || 1649.307473241887 || 665.6681613548806 2004-07-27 00:00:00 || GO BUY || 1649 || 1391.5|| 1649.307473241887 || 663.1681613548806 2004-09-13 00:00:00 || GO SELL || 1682 || 1427.3399658203125 || 1691.787619464076 || 677.7489549129679 2004-09-14 00:00:00 || GO BUY || 1683 || 1434.3699951171875|| 1691.787619464076 || 675.2489549129679 2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 1682.2694091919345 || 668.9499192273058 2004-09-20 00:00:00 || GO BUY || 1687 || 1424.719970703125|| 1682.2694091919345 || 666.4499192273058 2004-10-01 00:00:00 || GO SELL || 1696 || 1452.93994140625 || 1715.5907596456177 || 677.1505464259355 2004-10-04 00:00:00 || GO BUY || 1697 || 1459.010009765625|| 1715.5907596456177 || 674.6505464259355 2004-10-13 00:00:00 || GO SELL || 1704 || 1434.4599609375 || 1686.723351857822 || 660.7985311924427 2004-10-14 00:00:00 || GO BUY || 1705 || 1425.2099609375|| 1686.723351857822 || 658.2985311924427 2004-10-20 00:00:00 || GO SELL || 1709 || 1452.260009765625 || 1718.7368448011919 || 668.2928358214428 2004-10-26 00:00:00 || GO BUY || 1713 || 1442.1400146484375|| 1718.7368448011919 || 665.7928358214428 2004-10-27 00:00:00 || GO SELL || 1714 || 1480.030029296875 || 1763.8940164799778 || 680.7855203360244 2004-11-01 00:00:00 || GO BUY || 1717 || 1488.7900390625|| 1763.8940164799778 || 678.2855203360244 2004-11-02 00:00:00 || GO SELL || 1718 || 1494.8299560546875 || 1771.050011054783 || 678.5372772207038 2004-11-26 00:00:00 || GO BUY || 1735 || 1578.260009765625|| 1771.050011054783 || 676.0372772207038 2004-11-29 00:00:00 || GO SELL || 1736 || 1580.43994140625 || 1773.496228998809 || 674.4710365770435 2004-12-21 00:00:00 || GO BUY || 1752 || 1609.260009765625|| 1773.496228998809 || 671.9710365770435 2004-12-22 00:00:00 || GO SELL || 1753 || 1613.5699462890625 || 1778.2460246347882 || 671.2707162407775 2004-12-23 00:00:00 || GO BUY || 1754 || 1613.77001953125|| 1778.2460246347882 || 668.7707162407775 2005-01-03 00:00:00 || GO SELL || 1760 || 1603.510009765625 || 1766.9403110835249 || 662.0188129357529 2005-03-11 00:00:00 || GO BUY || 1807 || 1505.6400146484375|| 1766.9403110835249 || 659.5188129357529 2005-03-16 00:00:00 || GO SELL || 1810 || 1486.22998046875 || 1744.1617109547237 || 648.5165928986353 2005-03-28 00:00:00 || GO BUY || 1817 || 1472.7099609375|| 1744.1617109547237 || 646.0165928986353 2005-03-29 00:00:00 || GO SELL || 1818 || 1464.3399658203125 || 1734.2489478231541 || 639.8450242451975 2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 1734.2489478231541 || 637.3450242451975 2005-04-01 00:00:00 || GO SELL || 1821 || 1469.3499755859375 || 1718.8310515048672 || 629.1788714618137 2005-04-04 00:00:00 || GO BUY || 1822 || 1476.719970703125|| 1718.8310515048672 || 626.6788714618137 2005-04-12 00:00:00 || GO SELL || 1828 || 1489.1600341796875 || 1733.3106873264278 || 629.4580883039166 2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 1733.3106873264278 || 626.9580883039166 2005-04-14 00:00:00 || GO SELL || 1830 || 1441.1300048828125 || 1708.9417297228556 || 615.643560599907 2005-04-22 00:00:00 || GO BUY || 1836 || 1421.2099609375|| 1708.9417297228556 || 613.143560599907 2005-04-29 00:00:00 || GO SELL || 1841 || 1420.7900390625 || 1708.4367923560096 || 610.4623963802013 2005-05-02 00:00:00 || GO BUY || 1842 || 1423.7099609375|| 1708.4367923560096 || 607.9623963802013 2005-05-04 00:00:00 || GO SELL || 1844 || 1452.199951171875 || 1742.624477253725 || 617.6283874956484 2005-05-06 00:00:00 || GO BUY || 1846 || 1456.0|| 1742.624477253725 || 615.1283874956484 2005-06-02 00:00:00 || GO SELL || 1864 || 1568.9599609375 || 1877.8214503851211 || 660.3515184180765 2005-06-06 00:00:00 || GO BUY || 1866 || 1545.27001953125|| 1877.8214503851211 || 657.8515184180765 2005-06-07 00:00:00 || GO SELL || 1867 || 1531.1199951171875 || 1860.6262553497188 || 649.3275776641701 2005-06-10 00:00:00 || GO BUY || 1870 || 1521.02001953125|| 1860.6262553497188 || 646.8275776641701 2005-06-24 00:00:00 || GO SELL || 1880 || 1500.1800537109375 || 1835.1332394341134 || 635.4651929242829 2005-06-27 00:00:00 || GO BUY || 1881 || 1493.75|| 1835.1332394341134 || 632.9651929242829 2005-07-22 00:00:00 || GO SELL || 1899 || 1600.760009765625 || 1966.5994324872129 || 675.8098700631135 2005-07-25 00:00:00 || GO BUY || 1900 || 1593.5699462890625|| 1966.5994324872129 || 673.3098700631135 2005-07-28 00:00:00 || GO SELL || 1903 || 1618.6400146484375 || 1997.5380068013017 || 681.4023919093195 2005-07-29 00:00:00 || GO BUY || 1904 || 1605.1400146484375|| 1997.5380068013017 || 678.9023919093195 2005-08-31 00:00:00 || GO SELL || 1927 || 1581.7099609375 || 1968.3801624002674 || 666.4925277468443 2005-09-01 00:00:00 || GO BUY || 1928 || 1577.25|| 1968.3801624002674 || 663.9925277468443 2005-09-13 00:00:00 || GO SELL || 1935 || 1607.3800048828125 || 2005.9818767159124 || 674.1766920221103 2005-09-19 00:00:00 || GO BUY || 1939 || 1586.050048828125|| 2005.9818767159124 || 671.6766920221103 2005-09-29 00:00:00 || GO SELL || 1947 || 1589.9300537109375 || 2010.8891742392418 || 670.8198361628913 2005-09-30 00:00:00 || GO BUY || 1948 || 1601.6600341796875|| 2010.8891742392418 || 668.3198361628913 2005-10-03 00:00:00 || GO SELL || 1949 || 1605.5899658203125 || 2015.8232156856093 || 667.4596668473968 2005-10-05 00:00:00 || GO BUY || 1951 || 1571.52001953125|| 2015.8232156856093 || 664.9596668473968 2005-10-06 00:00:00 || GO SELL || 1952 || 1552.93994140625 || 1991.9901417392787 || 654.5978500035466 2005-10-07 00:00:00 || GO BUY || 1953 || 1555.9200439453125|| 1991.9901417392787 || 652.0978500035466 2005-10-11 00:00:00 || GO SELL || 1955 || 1539.31005859375 || 1970.724957063819 || 642.6364796050526 2005-10-14 00:00:00 || GO BUY || 1958 || 1544.2900390625|| 1970.724957063819 || 640.1364796050526 2005-10-19 00:00:00 || GO SELL || 1961 || 1569.6099853515625 || 2003.0366658757616 || 648.132060662552 2005-10-24 00:00:00 || GO BUY || 1964 || 1590.6500244140625|| 2003.0366658757616 || 645.632060662552 2005-10-26 00:00:00 || GO SELL || 1966 || 1575.1400146484375 || 1983.5055824999058 || 636.836672354514 2005-11-04 00:00:00 || GO BUY || 1973 || 1628.030029296875|| 1983.5055824999058 || 634.336672354514 2005-11-09 00:00:00 || GO SELL || 1976 || 1630.2099609375 || 1986.1614957821168 || 632.6860489372492 2005-11-11 00:00:00 || GO BUY || 1978 || 1653.3599853515625|| 1986.1614957821168 || 630.1860489372492 2005-11-15 00:00:00 || GO SELL || 1980 || 1644.31005859375 || 1975.289927445356 || 624.2366261635 2005-11-21 00:00:00 || GO BUY || 1984 || 1686.22998046875|| 1975.289927445356 || 621.7366261635 2005-11-23 00:00:00 || GO SELL || 1986 || 1696.77001953125 || 1987.6367800314124 || 623.1228862835629 2005-11-25 00:00:00 || GO BUY || 1987 || 1701.050048828125|| 1987.6367800314124 || 620.6228862835629 2005-12-01 00:00:00 || GO SELL || 1991 || 1704.280029296875 || 1991.4109358729136 || 619.3013347381138 2005-12-12 00:00:00 || GO BUY || 1998 || 1698.3499755859375|| 1991.4109358729136 || 616.8013347381138 2005-12-13 00:00:00 || GO SELL || 1999 || 1705.77001953125 || 2000.1113550266602 || 616.9961226646749 2005-12-14 00:00:00 || GO BUY || 2000 || 1698.97998046875|| 2000.1113550266602 || 614.4961226646749 2005-12-15 00:00:00 || GO SELL || 2001 || 1701.699951171875 || 2003.3134200016455 || 612.9798961464381 2005-12-19 00:00:00 || GO BUY || 2003 || 1664.3599853515625|| 2003.3134200016455 || 610.4798961464381 2005-12-20 00:00:00 || GO SELL || 2004 || 1665.0699462890625 || 2004.1679672668336 || 608.2403066845475 2005-12-22 00:00:00 || GO BUY || 2006 || 1683.3499755859375|| 2004.1679672668336 || 605.7403066845475 2006-01-03 00:00:00 || GO SELL || 2012 || 1679.9300537109375 || 2000.0962662112972 || 602.0096745786607 2006-02-24 00:00:00 || GO BUY || 2048 || 1676.5|| 2000.0962662112972 || 599.5096745786607 2006-02-27 00:00:00 || GO SELL || 2049 || 1695.6600341796875 || 2022.954550030727 || 603.8612259392216 2006-03-13 00:00:00 || GO BUY || 2059 || 1653.7900390625|| 2022.954550030727 || 601.3612259392216 2006-03-15 00:00:00 || GO SELL || 2061 || 1694.4599609375 || 2072.70294708424 || 613.6498711117774 2006-04-10 00:00:00 || GO BUY || 2079 || 1718.8599853515625|| 2072.70294708424 || 611.1498711117774 2006-04-11 00:00:00 || GO SELL || 2080 || 1704.4000244140625 || 2055.266271668383 || 603.5085545772448 2006-04-12 00:00:00 || GO BUY || 2081 || 1704.75|| 2055.266271668383 || 601.0085545772448 2006-04-17 00:00:00 || GO SELL || 2083 || 1694.3199462890625 || 2042.6916785586725 || 594.8314456140693 2006-05-26 00:00:00 || GO BUY || 2112 || 1606.3699951171875|| 2042.6916785586725 || 592.3314456140693 2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 2008.62493800228 || 579.9529103985317 2006-06-12 00:00:00 || GO BUY || 2122 || 1520.31005859375|| 2008.62493800228 || 577.4529103985317 2006-06-13 00:00:00 || GO SELL || 2123 || 1516.8499755859375 || 2004.0534961587139 || 573.6386817701097 2006-06-15 00:00:00 || GO BUY || 2125 || 1573.0799560546875|| 2004.0534961587139 || 571.1386817701097 2006-06-16 00:00:00 || GO SELL || 2126 || 1562.8399658203125 || 1991.0080764705128 || 564.9208449867413 2006-06-19 00:00:00 || GO BUY || 2127 || 1548.93994140625|| 1991.0080764705128 || 562.4208449867413 2006-06-29 00:00:00 || GO SELL || 2135 || 1585.56005859375 || 2038.079591080314 || 573.2176273225423 2006-07-03 00:00:00 || GO BUY || 2137 || 1586.25|| 2038.079591080314 || 570.7176273225423 2006-07-14 00:00:00 || GO SELL || 2145 || 1462.1700439453125 || 1878.6565328630084 || 523.5748420630836 2006-07-17 00:00:00 || GO BUY || 2146 || 1468.5|| 1878.6565328630084 || 521.0748420630836 2006-07-21 00:00:00 || GO SELL || 2150 || 1451.8800048828125 || 1857.3945223740363 || 512.6774901183933 2006-07-31 00:00:00 || GO BUY || 2156 || 1509.4300537109375|| 1857.3945223740363 || 510.1774901183933 2006-08-02 00:00:00 || GO SELL || 2158 || 1500.47998046875 || 1846.381215083635 || 504.6524238744496 2006-08-04 00:00:00 || GO BUY || 2160 || 1503.8399658203125|| 1846.381215083635 || 502.1524238744496 2006-08-16 00:00:00 || GO SELL || 2168 || 1570.06005859375 || 1927.6847700741268 || 521.7642049489963 2006-08-18 00:00:00 || GO BUY || 2170 || 1576.4599609375|| 1927.6847700741268 || 519.2642049489963 2006-09-15 00:00:00 || GO SELL || 2189 || 1632.43994140625 || 1996.136718396672 || 535.2032397303674 2006-09-18 00:00:00 || GO BUY || 2190 || 1632.1700439453125|| 1996.136718396672 || 532.7032397303674 2006-09-19 00:00:00 || GO SELL || 2191 || 1621.0699462890625 || 1982.5613482374022 || 526.5804199115973 2006-09-22 00:00:00 || GO BUY || 2194 || 1622.3699951171875|| 1982.5613482374022 || 524.0804199115973 2006-10-11 00:00:00 || GO SELL || 2207 || 1691.280029296875 || 2066.770480976262 || 543.8406933126748 2006-10-16 00:00:00 || GO BUY || 2210 || 1727.6099853515625|| 2066.770480976262 || 541.3406933126748 2006-10-26 00:00:00 || GO SELL || 2218 || 1744.0699462890625 || 2086.4618243188534 || 543.9983659016028 2006-10-30 00:00:00 || GO BUY || 2220 || 1727.800048828125|| 2086.4618243188534 || 541.4983659016028 2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 2062.1289990434116 || 532.6832802523735 2006-11-03 00:00:00 || GO BUY || 2224 || 1703.97998046875|| 2062.1289990434116 || 530.1832802523735 2006-11-07 00:00:00 || GO SELL || 2226 || 1741.530029296875 || 2107.571460510988 || 539.3667555804436 2006-11-10 00:00:00 || GO BUY || 2229 || 1751.1099853515625|| 2107.571460510988 || 536.8667555804436 2006-11-14 00:00:00 || GO SELL || 2231 || 1787.22998046875 || 2151.0441558297216 || 545.4406599909954 2006-11-16 00:00:00 || GO BUY || 2233 || 1801.969970703125|| 2151.0441558297216 || 542.9406599909954 2006-11-27 00:00:00 || GO SELL || 2239 || 1775.1700439453125 || 2119.052598386307 || 532.3657363473346 2006-12-05 00:00:00 || GO BUY || 2245 || 1804.8499755859375|| 2119.052598386307 || 529.8657363473346 2006-12-07 00:00:00 || GO SELL || 2247 || 1777.4599609375 || 2086.8943123815284 || 519.3246080116973 2006-12-14 00:00:00 || GO BUY || 2252 || 1803.4100341796875|| 2086.8943123815284 || 516.8246080116973 2006-12-15 00:00:00 || GO SELL || 2253 || 1808.56005859375 || 2092.85388699553 || 515.8005116046697 2006-12-18 00:00:00 || GO BUY || 2254 || 1790.989990234375|| 2092.85388699553 || 513.3005116046697 2006-12-19 00:00:00 || GO SELL || 2255 || 1785.1199951171875 || 2085.994528671566 || 509.1181618912719 2006-12-21 00:00:00 || GO BUY || 2257 || 1766.280029296875|| 2085.994528671566 || 506.6181618912719 2007-01-03 00:00:00 || GO SELL || 2263 || 1759.3699951171875 || 2077.8337086132087 || 502.13617219730884 2007-01-04 00:00:00 || GO BUY || 2264 || 1792.9100341796875|| 2077.8337086132087 || 499.63617219730884 2007-01-05 00:00:00 || GO SELL || 2265 || 1785.300048828125 || 2069.0143681086174 || 495.01547239695776 2007-01-25 00:00:00 || GO BUY || 2278 || 1777.75|| 2069.0143681086174 || 492.51547239695776 2007-01-26 00:00:00 || GO SELL || 2279 || 1772.969970703125 || 2063.4511847053186 || 488.69119261227394 2007-02-22 00:00:00 || GO BUY || 2297 || 1846.3399658203125|| 2063.4511847053186 || 486.19119261227394 2007-02-23 00:00:00 || GO SELL || 2298 || 1839.77001953125 || 2056.10867806809 || 481.9611482646401 2007-02-26 00:00:00 || GO BUY || 2299 || 1830.5899658203125|| 2056.10867806809 || 479.4611482646401 2007-02-27 00:00:00 || GO SELL || 2300 || 1756.27001953125 || 1972.6329192298622 || 457.4955511336341 2007-03-07 00:00:00 || GO BUY || 2306 || 1736.0999755859375|| 1972.6329192298622 || 454.9955511336341 2007-03-09 00:00:00 || GO SELL || 2308 || 1744.739990234375 || 1982.450082733009 || 454.7599185560469 2007-03-12 00:00:00 || GO BUY || 2309 || 1756.4200439453125|| 1982.450082733009 || 452.2599185560469 2007-03-13 00:00:00 || GO SELL || 2310 || 1722.47998046875 || 1944.1423431470162 || 441.02070472356394 2007-03-15 00:00:00 || GO BUY || 2312 || 1744.8699951171875|| 1944.1423431470162 || 438.52070472356394 2007-03-16 00:00:00 || GO SELL || 2313 || 1742.22998046875 || 1941.2008264271926 || 435.3572162760847 2007-03-19 00:00:00 || GO BUY || 2314 || 1758.22998046875|| 1941.2008264271926 || 432.8572162760847 2007-03-20 00:00:00 || GO SELL || 2315 || 1767.25 || 1951.159517589872 || 432.5778475862231 2007-03-22 00:00:00 || GO BUY || 2317 || 1799.75|| 1951.159517589872 || 430.0778475862231 2007-04-03 00:00:00 || GO SELL || 2325 || 1796.31005859375 || 1947.4301805070793 || 426.7558208626099 2007-04-05 00:00:00 || GO BUY || 2327 || 1812.93994140625|| 1947.4301805070793 || 424.2558208626099 2007-04-11 00:00:00 || GO SELL || 2330 || 1798.0899658203125 || 1931.4785816838903 || 418.2806982520314 2007-04-12 00:00:00 || GO BUY || 2331 || 1813.489990234375|| 1931.4785816838903 || 415.7806982520314 2007-04-17 00:00:00 || GO SELL || 2334 || 1834.9100341796875 || 1954.2922483277032 || 418.19169355728826 2007-04-23 00:00:00 || GO BUY || 2338 || 1850.1800537109375|| 1954.2922483277032 || 415.69169355728826 2007-04-24 00:00:00 || GO SELL || 2339 || 1858.8699951171875 || 1963.471184774777 || 415.14411783774267 2007-04-27 00:00:00 || GO BUY || 2342 || 1891.06005859375|| 1963.471184774777 || 412.64411783774267 2007-04-30 00:00:00 || GO SELL || 2343 || 1867.75 || 1939.2685540036132 || 405.05768046022393 2007-05-08 00:00:00 || GO BUY || 2349 || 1899.8299560546875|| 1939.2685540036132 || 402.55768046022393 2007-05-09 00:00:00 || GO SELL || 2350 || 1905.6500244140625 || 1945.2094412475042 || 401.2909030501737 2007-05-11 00:00:00 || GO BUY || 2352 || 1898.7900390625|| 1945.2094412475042 || 398.7909030501737 2007-05-15 00:00:00 || GO SELL || 2354 || 1871.7900390625 || 1917.5493767679086 || 390.6202632422722 2007-05-18 00:00:00 || GO BUY || 2357 || 1896.9300537109375|| 1917.5493767679086 || 388.1202632422722 2007-05-21 00:00:00 || GO SELL || 2358 || 1911.1600341796875 || 1931.9340348241667 || 388.5317800663423 2007-05-25 00:00:00 || GO BUY || 2362 || 1889.25|| 1931.9340348241667 || 386.0317800663423 2007-05-30 00:00:00 || GO SELL || 2364 || 1918.0799560546875 || 1961.4153492740998 || 389.4226252456598 2007-06-12 00:00:00 || GO BUY || 2373 || 1890.6700439453125|| 1961.4153492740998 || 386.9226252456598 2007-06-15 00:00:00 || GO SELL || 2376 || 1942.4100341796875 || 2015.0913523091012 || 395.0111321698475 2007-06-18 00:00:00 || GO BUY || 2377 || 1944.3699951171875|| 2015.0913523091012 || 392.5111321698475 2007-06-20 00:00:00 || GO SELL || 2379 || 1922.1199951171875 || 1992.0320669357045 || 385.5195113812574 2007-06-25 00:00:00 || GO BUY || 2382 || 1912.9000244140625|| 1992.0320669357045 || 383.0195113812574 2007-06-28 00:00:00 || GO SELL || 2385 || 1931.6700439453125 || 2011.578556729238 || 384.2778278733481 2007-07-02 00:00:00 || GO BUY || 2387 || 1954.1199951171875|| 2011.578556729238 || 381.7778278733481 2007-07-09 00:00:00 || GO SELL || 2391 || 1989.199951171875 || 2047.6899969411693 || 386.1314240997395 2007-07-11 00:00:00 || GO BUY || 2393 || 1984.0799560546875|| 2047.6899969411693 || 383.6314240997395 2007-07-12 00:00:00 || GO SELL || 2394 || 2021.030029296875 || 2085.8246976790992 || 388.27589888526035 2007-07-13 00:00:00 || GO BUY || 2395 || 2032.1600341796875|| 2085.8246976790992 || 385.77589888526035 2007-07-18 00:00:00 || GO SELL || 2398 || 2037.97998046875 || 2091.7983353379036 || 384.3807306767356 2007-07-19 00:00:00 || GO BUY || 2399 || 2052.989990234375|| 2091.7983353379036 || 381.8807306767356 2007-07-20 00:00:00 || GO SELL || 2400 || 2035.8800048828125 || 2074.3649143050184 || 376.1980684431136 2007-08-03 00:00:00 || GO BUY || 2410 || 1918.56005859375|| 2074.3649143050184 || 373.6980684431136 2007-08-06 00:00:00 || GO SELL || 2411 || 1954.3699951171875 || 2113.082949518446 || 378.17314542855223 2007-08-07 00:00:00 || GO BUY || 2412 || 1961.6400146484375|| 2113.082949518446 || 375.67314542855223 2007-08-08 00:00:00 || GO SELL || 2413 || 1987.3399658203125 || 2140.7669935934127 || 378.09493608433104 2007-08-14 00:00:00 || GO BUY || 2417 || 1901.3199462890625|| 2140.7669935934127 || 375.59493608433104 2007-08-15 00:00:00 || GO SELL || 2418 || 1864.9200439453125 || 2099.7829868460935 || 365.9043425069794 2007-08-20 00:00:00 || GO BUY || 2421 || 1893.050048828125|| 2099.7829868460935 || 363.4043425069794 2007-08-29 00:00:00 || GO SELL || 2428 || 1954.8499755859375 || 2168.3318531978944 || 372.7679283452434 2007-08-30 00:00:00 || GO BUY || 2429 || 1963.75|| 2168.3318531978944 || 370.2679283452434 2007-09-07 00:00:00 || GO SELL || 2434 || 1958.3499755859375 || 2162.3692587000924 || 366.74974586131793 2007-09-10 00:00:00 || GO BUY || 2435 || 1960.199951171875|| 2162.3692587000924 || 364.24974586131793 2007-09-12 00:00:00 || GO SELL || 2437 || 1988.9599609375 || 2194.0954920162003 || 367.09400997163743 2007-09-13 00:00:00 || GO BUY || 2438 || 1998.6300048828125|| 2194.0954920162003 || 364.59400997163743 2007-09-18 00:00:00 || GO SELL || 2441 || 2035.3699951171875 || 2234.4286436015477 || 368.79619113230456 2007-09-20 00:00:00 || GO BUY || 2443 || 2032.6099853515625|| 2234.4286436015477 || 366.29619113230456 2007-09-21 00:00:00 || GO SELL || 2444 || 2049.47998046875 || 2252.9736672799304 || 366.8363291816006 2007-09-24 00:00:00 || GO BUY || 2445 || 2057.25|| 2252.9736672799304 || 364.3363291816006 2007-10-11 00:00:00 || GO SELL || 2458 || 2140.919921875 || 2344.603819535487 || 376.65416473821693 2007-10-15 00:00:00 || GO BUY || 2460 || 2158.919921875|| 2344.603819535487 || 374.15416473821693 2007-10-17 00:00:00 || GO SELL || 2462 || 2179.139892578125 || 2366.562864917897 || 375.1584106219126 2007-10-22 00:00:00 || GO BUY || 2465 || 2157.449951171875|| 2366.562864917897 || 372.6584106219126 2007-10-23 00:00:00 || GO SELL || 2466 || 2205.179931640625 || 2418.9191196987995 || 378.40285617710975 2007-10-30 00:00:00 || GO BUY || 2471 || 2207.610107421875|| 2418.9191196987995 || 375.90285617710975 2007-10-31 00:00:00 || GO SELL || 2472 || 2238.97998046875 || 2453.291668293545 || 378.74439037129986 2007-11-05 00:00:00 || GO BUY || 2475 || 2200.47998046875|| 2453.291668293545 || 376.24439037129986 2007-11-06 00:00:00 || GO SELL || 2476 || 2223.969970703125 || 2479.4804079511596 || 377.7607764025318 2007-11-23 00:00:00 || GO BUY || 2488 || 2028.9000244140625|| 2479.4804079511596 || 375.2607764025318 2007-11-29 00:00:00 || GO SELL || 2492 || 2102.419921875 || 2569.3276863559286 || 386.358850960293 2007-12-03 00:00:00 || GO BUY || 2494 || 2067.449951171875|| 2569.3276863559286 || 383.858850960293 2007-12-04 00:00:00 || GO SELL || 2495 || 2059.06005859375 || 2558.90113006889 || 379.80111819733355 2007-12-13 00:00:00 || GO BUY || 2502 || 2094.679931640625|| 2558.90113006889 || 377.30111819733355 2007-12-18 00:00:00 || GO SELL || 2505 || 2029.489990234375 || 2479.2638488719854 || 363.0588766184341 2007-12-20 00:00:00 || GO BUY || 2507 || 2069.679931640625|| 2479.2638488719854 || 360.5588766184341 2007-12-21 00:00:00 || GO SELL || 2508 || 2111.77001953125 || 2529.683448399315 || 365.3913895227773 2007-12-24 00:00:00 || GO BUY || 2509 || 2128.6201171875|| 2529.683448399315 || 362.8913895227773 2007-12-27 00:00:00 || GO SELL || 2511 || 2106.090087890625 || 2502.9084302812107 || 356.55042533592433 2007-12-28 00:00:00 || GO BUY || 2512 || 2107.050048828125|| 2502.9084302812107 || 354.05042533592433 2008-01-04 00:00:00 || GO SELL || 2516 || 1963.52001953125 || 2332.4129451239137 || 327.43288339652 2008-01-07 00:00:00 || GO BUY || 2517 || 1957.43994140625|| 2332.4129451239137 || 324.93288339652 2008-01-09 00:00:00 || GO SELL || 2519 || 1949.199951171875 || 2322.594477908749 || 321.06505405505317 2008-01-11 00:00:00 || GO BUY || 2521 || 1912.81005859375|| 2322.594477908749 || 318.56505405505317 2008-01-18 00:00:00 || GO SELL || 2526 || 1844.0899658203125 || 2239.1523675539424 || 304.6202062142108 2008-01-24 00:00:00 || GO BUY || 2529 || 1826.9200439453125|| 2239.1523675539424 || 302.1202062142108 2008-01-25 00:00:00 || GO SELL || 2530 || 1789.1700439453125 || 2192.8843318206327 || 293.377438326046 2008-03-26 00:00:00 || GO BUY || 2571 || 1817.280029296875|| 2192.8843318206327 || 290.877438326046 2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 2238.979635269011 || 294.49179811756045 2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 2238.979635269011 || 291.99179811756045 2008-05-01 00:00:00 || GO SELL || 2597 || 1980.43994140625 || 2398.401439080757 || 310.2824557996897 2008-05-06 00:00:00 || GO BUY || 2600 || 1990.6099853515625|| 2398.401439080757 || 307.7824557996897 2008-05-15 00:00:00 || GO SELL || 2607 || 2031.3399658203125 || 2447.4752629281384 || 311.5800095674265 2008-05-20 00:00:00 || GO BUY || 2610 || 2000.6700439453125|| 2447.4752629281384 || 309.0800095674265 2008-05-29 00:00:00 || GO SELL || 2616 || 2019.02001953125 || 2469.9232980041043 || 309.414865143351 2008-06-02 00:00:00 || GO BUY || 2618 || 2006.8399658203125|| 2469.9232980041043 || 306.914865143351 2008-06-03 00:00:00 || GO SELL || 2619 || 1996.7900390625 || 2457.5543255573107 || 302.87788562923527 2008-06-05 00:00:00 || GO BUY || 2621 || 2055.110107421875|| 2457.5543255573107 || 300.37788562923527 2008-06-06 00:00:00 || GO SELL || 2622 || 1990.3900146484375 || 2380.1603487716275 || 288.4183026342389 2008-06-12 00:00:00 || GO BUY || 2626 || 1924.260009765625|| 2380.1603487716275 || 285.9183026342389 2008-06-20 00:00:00 || GO SELL || 2632 || 1928.3900146484375 || 2385.2688444075684 || 284.0319639793648 2008-06-23 00:00:00 || GO BUY || 2633 || 1913.31005859375|| 2385.2688444075684 || 281.5319639793648 2008-06-27 00:00:00 || GO SELL || 2637 || 1855.719970703125 || 2313.472931468521 || 270.5579320383482 2008-06-30 00:00:00 || GO BUY || 2638 || 1837.0899658203125|| 2313.472931468521 || 268.0579320383482 2008-07-07 00:00:00 || GO SELL || 2642 || 1826.9300537109375 || 2300.6784129155644 || 264.0754542716623 2008-07-08 00:00:00 || GO BUY || 2643 || 1871.280029296875|| 2300.6784129155644 || 261.5754542716623 2008-07-11 00:00:00 || GO SELL || 2646 || 1810.8800048828125 || 2226.4185319071507 || 250.63248284206583 2008-07-14 00:00:00 || GO BUY || 2647 || 1798.030029296875|| 2226.4185319071507 || 248.13248284206583 2008-07-15 00:00:00 || GO SELL || 2648 || 1798.3499755859375 || 2226.8147067961 || 245.676636202014 2008-07-16 00:00:00 || GO BUY || 2649 || 1843.8699951171875|| 2226.8147067961 || 243.176636202014 2008-07-17 00:00:00 || GO SELL || 2650 || 1853.469970703125 || 2238.4084562883413 || 241.9427177461531 2008-07-21 00:00:00 || GO BUY || 2652 || 1819.760009765625|| 2238.4084562883413 || 239.4427177461531 2008-07-22 00:00:00 || GO SELL || 2653 || 1821.6199951171875 || 2240.6963442060705 || 237.1874532855408 2008-07-28 00:00:00 || GO BUY || 2657 || 1802.989990234375|| 2240.6963442060705 || 234.6874532855408 2008-07-31 00:00:00 || GO SELL || 2660 || 1849.1500244140625 || 2298.062508408351 || 238.19590642387251 2008-08-04 00:00:00 || GO BUY || 2662 || 1804.8399658203125|| 2298.062508408351 || 235.69590642387251 2008-08-05 00:00:00 || GO SELL || 2663 || 1869.760009765625 || 2380.7237536490816 || 241.67388169732757 2008-08-06 00:00:00 || GO BUY || 2664 || 1895.2099609375|| 2380.7237536490816 || 239.17388169732757 2008-08-07 00:00:00 || GO SELL || 2665 || 1880.0899658203125 || 2361.730326919338 || 234.76575120099275 2008-08-08 00:00:00 || GO BUY || 2666 || 1926.22998046875|| 2361.730326919338 || 232.26575120099275 2008-08-11 00:00:00 || GO SELL || 2667 || 1941.22998046875 || 2380.121669211274 || 231.57445852220633 2008-08-12 00:00:00 || GO BUY || 2668 || 1941.0699462890625|| 2380.121669211274 || 229.07445852220633 2008-08-25 00:00:00 || GO SELL || 2677 || 1889.719970703125 || 2317.156813236239 || 220.514415258456 2008-08-26 00:00:00 || GO BUY || 2678 || 1886.3199462890625|| 2317.156813236239 || 218.014415258456 2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 2251.7690659697982 || 209.36227596260443 2008-09-22 00:00:00 || GO BUY || 2696 || 1665.93994140625|| 2251.7690659697982 || 206.86227596260443 2008-09-23 00:00:00 || GO SELL || 2697 || 1648.4000244140625 || 2228.0612230151796 || 202.18431800684743 2008-09-24 00:00:00 || GO BUY || 2698 || 1661.3299560546875|| 2228.0612230151796 || 199.68431800684743 2008-09-25 00:00:00 || GO SELL || 2699 || 1687.550048828125 || 2263.2258041144646 || 200.33585411468596 2008-10-01 00:00:00 || GO BUY || 2703 || 1563.800048828125|| 2263.2258041144646 || 197.83585411468596 2008-10-02 00:00:00 || GO SELL || 2704 || 1491.1099853515625 || 2158.024357493359 || 186.13985696382704 2008-10-20 00:00:00 || GO BUY || 2716 || 1352.760009765625|| 2158.024357493359 || 183.63985696382704 2008-10-22 00:00:00 || GO SELL || 2718 || 1237.0899658203125 || 1973.49881677342 || 165.4374188581966 2008-11-03 00:00:00 || GO BUY || 2726 || 1334.75|| 1973.49881677342 || 162.9374188581966 2008-11-04 00:00:00 || GO SELL || 2727 || 1378.4000244140625 || 2038.0376978622255 || 165.7659240547687 2008-11-07 00:00:00 || GO BUY || 2730 || 1271.6199951171875|| 2038.0376978622255 || 163.2659240547687 2008-11-12 00:00:00 || GO SELL || 2733 || 1165.3800048828125 || 1867.7658352385042 || 147.1255517393064 2008-11-17 00:00:00 || GO BUY || 2736 || 1151.9599609375|| 1867.7658352385042 || 144.6255517393064 2008-11-18 00:00:00 || GO SELL || 2737 || 1155.75 || 1873.9109320432542 || 142.6013812031026 2008-11-25 00:00:00 || GO BUY || 2742 || 1142.5799560546875|| 1873.9109320432542 || 140.1013812031026 2008-11-26 00:00:00 || GO SELL || 2743 || 1193.0899658203125 || 1956.7508759577665 || 143.79484022121926 2008-11-28 00:00:00 || GO BUY || 2744 || 1185.75|| 1956.7508759577665 || 141.29484022121926 2008-12-09 00:00:00 || GO SELL || 2751 || 1212.449951171875 || 2000.8117259207402 || 141.97642599793818 2008-12-10 00:00:00 || GO BUY || 2752 || 1222.3800048828125|| 2000.8117259207402 || 139.47642599793818 2008-12-17 00:00:00 || GO SELL || 2757 || 1225.8599853515625 || 2006.5078152710546 || 137.3734999327089 2008-12-18 00:00:00 || GO BUY || 2758 || 1204.68994140625|| 2006.5078152710546 || 134.8734999327089 2008-12-19 00:00:00 || GO SELL || 2759 || 1217.18994140625 || 2027.3275688265715 || 133.7729627249282 2008-12-22 00:00:00 || GO BUY || 2760 || 1189.1500244140625|| 2027.3275688265715 || 131.2729627249282 2009-01-15 00:00:00 || GO SELL || 2776 || 1183.52001953125 || 2017.7292306209456 || 128.15145374292507 2009-01-16 00:00:00 || GO BUY || 2777 || 1198.1400146484375|| 2017.7292306209456 || 125.65145374292507 2009-01-21 00:00:00 || GO SELL || 2779 || 1185.760009765625 || 1996.8806674965344 || 121.85313669161923 2009-02-02 00:00:00 || GO BUY || 2787 || 1195.75|| 1996.8806674965344 || 119.35313669161923 2009-02-03 00:00:00 || GO SELL || 2788 || 1215.6600341796875 || 2030.1300610508838 || 118.84044593768492 2009-02-09 00:00:00 || GO BUY || 2792 || 1281.6500244140625|| 2030.1300610508838 || 116.34044593768492 2009-02-10 00:00:00 || GO SELL || 2793 || 1229.2900390625 || 1947.1919904126162 || 109.0875228080838 2009-02-11 00:00:00 || GO BUY || 2794 || 1227.050048828125|| 1947.1919904126162 || 106.5875228080838 2009-02-12 00:00:00 || GO SELL || 2795 || 1242.81005859375 || 1972.2013735374182 || 105.45651374855397 2009-02-13 00:00:00 || GO BUY || 2796 || 1236.8499755859375|| 1972.2013735374182 || 102.95651374855397 2009-02-20 00:00:00 || GO SELL || 2800 || 1172.7099609375 || 1869.9278339123455 || 95.1174407564104 2009-02-23 00:00:00 || GO BUY || 2801 || 1128.969970703125|| 1869.9278339123455 || 92.6174407564104 2009-03-02 00:00:00 || GO SELL || 2806 || 1076.6700439453125 || 1783.302776298898 || 85.82690558385882 2009-03-09 00:00:00 || GO BUY || 2811 || 1043.8699951171875|| 1783.302776298898 || 83.32690558385882 2009-03-11 00:00:00 || GO SELL || 2813 || 1125.949951171875 || 1923.5246566053468 || 87.37893675679085 2009-03-13 00:00:00 || GO BUY || 2815 || 1168.52001953125|| 1923.5246566053468 || 84.87893675679085 2009-03-31 00:00:00 || GO SELL || 2827 || 1237.010009765625 || 2036.267427584425 || 87.35391147045367 2009-04-01 00:00:00 || GO BUY || 2828 || 1252.510009765625|| 2036.267427584425 || 84.85391147045367 2009-04-14 00:00:00 || GO SELL || 2836 || 1322.31005859375 || 2149.7448167983516 || 87.08266183389658 2009-04-15 00:00:00 || GO BUY || 2837 || 1316.510009765625|| 2149.7448167983516 || 84.58266183389658 2009-04-16 00:00:00 || GO SELL || 2838 || 1352.97998046875 || 2209.2970647161537 || 84.42577140100401 2009-04-24 00:00:00 || GO BUY || 2844 || 1373.280029296875|| 2209.2970647161537 || 81.92577140100401 2009-04-28 00:00:00 || GO SELL || 2846 || 1361.9200439453125 || 2191.0214168096772 || 78.74806871606265 2009-05-01 00:00:00 || GO BUY || 2849 || 1396.6199951171875|| 2191.0214168096772 || 76.24806871606265 2009-05-06 00:00:00 || GO SELL || 2852 || 1423.8499755859375 || 2233.7398875425374 || 75.23468170254226 2009-05-15 00:00:00 || GO BUY || 2859 || 1355.1099853515625|| 2233.7398875425374 || 72.73468170254226 2009-05-20 00:00:00 || GO SELL || 2862 || 1393.719970703125 || 2297.3839203291773 || 72.30704854024744 2009-05-22 00:00:00 || GO BUY || 2864 || 1363.1700439453125|| 2297.3839203291773 || 69.80704854024744 2009-05-26 00:00:00 || GO SELL || 2865 || 1412.6099853515625 || 2380.7062665861436 || 69.83883568221279 2009-05-27 00:00:00 || GO BUY || 2866 || 1401.8800048828125|| 2380.7062665861436 || 67.33883568221279 2009-05-28 00:00:00 || GO SELL || 2867 || 1420.31005859375 || 2412.0046260821946 || 65.72411712865079 2009-06-01 00:00:00 || GO BUY || 2869 || 1477.1199951171875|| 2412.0046260821946 || 63.22411712865079 2009-06-02 00:00:00 || GO SELL || 2870 || 1480.31005859375 || 2417.213713961581 || 60.86065914795642 2009-06-24 00:00:00 || GO BUY || 2886 || 1447.06005859375|| 2417.213713961581 || 58.36065914795642 2009-06-26 00:00:00 || GO SELL || 2888 || 1480.199951171875 || 2472.5716117511893 || 57.19720766469965 2009-06-29 00:00:00 || GO BUY || 2889 || 1483.8299560546875|| 2472.5716117511893 || 54.69720766469965 2009-07-02 00:00:00 || GO SELL || 2892 || 1446.280029296875 || 2410.000504768307 || 50.813035486960814 2009-07-07 00:00:00 || GO BUY || 2894 || 1404.780029296875|| 2410.000504768307 || 48.313035486960814 2009-07-08 00:00:00 || GO SELL || 2895 || 1411.530029296875 || 2421.5806120220586 || 46.045180721613825 2009-07-09 00:00:00 || GO BUY || 2896 || 1414.97998046875|| 2421.5806120220586 || 43.545180721613825 2009-07-15 00:00:00 || GO SELL || 2900 || 1500.97998046875 || 2568.7600318785194 || 43.691780386450205 2009-07-16 00:00:00 || GO BUY || 2901 || 1518.8699951171875|| 2568.7600318785194 || 41.191780386450205 2009-07-23 00:00:00 || GO SELL || 2906 || 1601.52001953125 || 2708.5403159259686 || 40.93325046983027 2009-07-24 00:00:00 || GO BUY || 2907 || 1599.06005859375|| 2708.5403159259686 || 38.43325046983027 2009-07-27 00:00:00 || GO SELL || 2908 || 1599.31005859375 || 2708.9637741165116 || 35.93925919512225 2009-07-29 00:00:00 || GO BUY || 2910 || 1599.6099853515625|| 2708.9637741165116 || 33.43925919512225 2009-07-30 00:00:00 || GO SELL || 2911 || 1609.8699951171875 || 2726.3392562850922 || 31.153740930694696 2009-07-31 00:00:00 || GO BUY || 2912 || 1603.3599853515625|| 2726.3392562850922 || 28.653740930694696 2009-08-06 00:00:00 || GO SELL || 2916 || 1600.2900390625 || 2721.119146541165 || 26.098877739370476 2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 2721.119146541165 || 23.598877739370476 2009-08-13 00:00:00 || GO SELL || 2921 || 1628.6500244140625 || 2736.51013045562 || 21.232355888663395 2009-08-14 00:00:00 || GO BUY || 2922 || 1611.5799560546875|| 2736.51013045562 || 18.732355888663395 2009-08-21 00:00:00 || GO SELL || 2927 || 1637.780029296875 || 2780.9986248530354 || 16.53689498052651 2009-08-24 00:00:00 || GO BUY || 2928 || 1634.780029296875|| 2780.9986248530354 || 14.036894980526512 2009-08-28 00:00:00 || GO SELL || 2932 || 1643.239990234375 || 2795.3902489932066 || 11.60953569125878 2009-08-31 00:00:00 || GO BUY || 2933 || 1625.18994140625|| 2795.3902489932066 || 9.10953569125878 2009-09-01 00:00:00 || GO SELL || 2934 || 1595.8399658203125 || 2744.907143313801 || 6.445022828284545 2009-09-02 00:00:00 || GO BUY || 2935 || 1594.280029296875|| 2744.907143313801 || 3.9450228282845448 2009-09-10 00:00:00 || GO SELL || 2940 || 1686.1600341796875 || 2903.098977305329 || 1.6723785688475434 2009-09-24 00:00:00 || GO BUY || 2950 || 1709.760009765625|| 2903.098977305329 || -0.8276214311524566 2009-09-30 00:00:00 || GO SELL || 2954 || 1718.989990234375 || 2918.7710872542852 || -2.5 2009-10-05 00:00:00 || GO BUY || 2957 || 1675.6400146484375|| 2918.7710872542852 || -2.5 2009-10-07 00:00:00 || GO SELL || 2959 || 1710.449951171875 || 2979.4059702754353 || -2.5 2009-10-08 00:00:00 || GO BUY || 2960 || 1717.7900390625|| 2979.4059702754353 || -2.5 2009-10-21 00:00:00 || GO SELL || 2969 || 1753.56005859375 || 3041.446969073192 || -2.5 2009-11-03 00:00:00 || GO BUY || 2978 || 1679.199951171875|| 3041.446969073192 || -2.5 2009-11-12 00:00:00 || GO SELL || 2985 || 1773.1400146484375 || 3211.5956884892094 || -2.5 2009-11-13 00:00:00 || GO BUY || 2986 || 1788.6099853515625|| 3211.5956884892094 || -2.5 2009-12-03 00:00:00 || GO SELL || 2999 || 1782.9100341796875 || 3201.360959421321 || -2.5 2009-12-07 00:00:00 || GO BUY || 3001 || 1783.6500244140625|| 3201.360959421321 || -2.5 2009-12-08 00:00:00 || GO SELL || 3002 || 1772.72998046875 || 3181.761261115498 || -2.5 2009-12-09 00:00:00 || GO BUY || 3003 || 1789.699951171875|| 3181.761261115498 || -2.5 2009-12-15 00:00:00 || GO SELL || 3007 || 1798.2099609375 || 3196.89051190765 || -2.5 2009-12-21 00:00:00 || GO BUY || 3011 || 1828.7900390625|| 3196.89051190765 || -2.5 2010-01-05 00:00:00 || GO SELL || 3020 || 1888.4300537109375 || 3301.146655525625 || -2.5 2010-01-06 00:00:00 || GO BUY || 3021 || 1878.4200439453125|| 3301.146655525625 || -2.5 2010-01-07 00:00:00 || GO SELL || 3022 || 1876.719970703125 || 3298.158936609568 || -2.5 2010-01-08 00:00:00 || GO BUY || 3023 || 1892.5899658203125|| 3298.158936609568 || -2.5 2010-01-12 00:00:00 || GO SELL || 3025 || 1861.7900390625 || 3244.48484157696 || -2.5 2010-01-13 00:00:00 || GO BUY || 3026 || 1886.1300048828125|| 3244.48484157696 || -2.5 2010-01-15 00:00:00 || GO SELL || 3028 || 1864.52001953125 || 3207.3117571563025 || -2.5 2010-02-08 00:00:00 || GO BUY || 3043 || 1734.8800048828125|| 3207.3117571563025 || -2.5 2010-02-10 00:00:00 || GO SELL || 3045 || 1749.760009765625 || 3234.8207574749795 || -2.5 2010-02-17 00:00:00 || GO BUY || 3049 || 1810.8599853515625|| 3234.8207574749795 || -2.5 2010-03-01 00:00:00 || GO SELL || 3057 || 1846.4000244140625 || 3298.3075300641517 || -2.5 2010-03-03 00:00:00 || GO BUY || 3059 || 1851.5699462890625|| 3298.3075300641517 || -2.5 2010-03-05 00:00:00 || GO SELL || 3061 || 1888.56005859375 || 3364.2001344440146 || -2.5 2010-03-10 00:00:00 || GO BUY || 3064 || 1917.3499755859375|| 3364.2001344440146 || -2.5 2010-03-17 00:00:00 || GO SELL || 3069 || 1936.219970703125 || 3397.3096037211612 || -2.5 2010-03-18 00:00:00 || GO BUY || 3070 || 1943.93994140625|| 3397.3096037211612 || -2.5 2010-03-19 00:00:00 || GO SELL || 3071 || 1932.4300537109375 || 3377.1944493523742 || -2.5 2010-03-29 00:00:00 || GO BUY || 3077 || 1961.219970703125|| 3377.1944493523742 || -2.5 2010-03-30 00:00:00 || GO SELL || 3078 || 1967.9599609375 || 3388.800622014414 || -2.5 2010-03-31 00:00:00 || GO BUY || 3079 || 1958.3399658203125|| 3388.800622014414 || -2.5 2010-04-01 00:00:00 || GO SELL || 3080 || 1959.56005859375 || 3390.9119260891425 || -2.5 2010-04-05 00:00:00 || GO BUY || 3081 || 1977.8299560546875|| 3390.9119260891425 || -2.5 2010-04-07 00:00:00 || GO SELL || 3083 || 1977.300048828125 || 3390.0034209222695 || -2.5 2010-04-08 00:00:00 || GO BUY || 3084 || 1980.72998046875|| 3390.0034209222695 || -2.5 2010-04-13 00:00:00 || GO SELL || 3087 || 2003.81005859375 || 3429.504788887825 || -2.5 2010-05-28 00:00:00 || GO BUY || 3120 || 1852.3900146484375|| 3429.504788887825 || -2.5 2010-06-01 00:00:00 || GO SELL || 3121 || 1835.0400390625 || 3397.383138539611 || -2.5 2010-06-11 00:00:00 || GO BUY || 3129 || 1847.1500244140625|| 3397.383138539611 || -2.5 2010-06-15 00:00:00 || GO SELL || 3131 || 1897.47998046875 || 3489.95284960998 || -2.5 2010-06-16 00:00:00 || GO BUY || 3132 || 1905.31005859375|| 3489.95284960998 || -2.5 2010-06-25 00:00:00 || GO SELL || 3139 || 1838.52001953125 || 3367.613660720287 || -2.5 2010-06-28 00:00:00 || GO BUY || 3140 || 1836.0|| 3367.613660720287 || -2.5 2010-07-01 00:00:00 || GO SELL || 3143 || 1734.4100341796875 || 3181.2761026110325 || -2.5 2010-07-02 00:00:00 || GO BUY || 3144 || 1728.3399658203125|| 3181.2761026110325 || -2.5 2010-07-16 00:00:00 || GO SELL || 3153 || 1803.47998046875 || 3319.582881183651 || -2.5 2010-07-19 00:00:00 || GO BUY || 3154 || 1819.280029296875|| 3319.582881183651 || -2.5 2010-07-21 00:00:00 || GO SELL || 3156 || 1817.300048828125 || 3315.9700732798115 || -2.5 2010-07-22 00:00:00 || GO BUY || 3157 || 1863.0999755859375|| 3315.9700732798115 || -2.5 2010-07-23 00:00:00 || GO SELL || 3158 || 1875.3800048828125 || 3337.826232466669 || -2.5 2010-07-27 00:00:00 || GO BUY || 3160 || 1888.81005859375|| 3337.826232466669 || -2.5 2010-07-29 00:00:00 || GO SELL || 3162 || 1860.300048828125 || 3287.44453418493 || -2.5 2010-07-30 00:00:00 || GO BUY || 3163 || 1864.0|| 3287.44453418493 || -2.5 2010-08-19 00:00:00 || GO SELL || 3177 || 1823.0 || 3215.134863636872 || -2.5 2010-08-20 00:00:00 || GO BUY || 3178 || 1825.75|| 3215.134863636872 || -2.5 2010-11-04 00:00:00 || GO SELL || 3231 || 2187.800048828125 || 3852.7028408345914 || -2.5 2010-11-05 00:00:00 || GO BUY || 3232 || 2186.7099609375|| 3852.7028408345914 || -2.5 2010-11-16 00:00:00 || GO SELL || 3239 || 2093.6298828125 || 3688.7076664295014 || -2.5 2010-11-17 00:00:00 || GO BUY || 3240 || 2100.0|| 3688.7076664295014 || -2.5 2010-11-22 00:00:00 || GO SELL || 3243 || 2150.860107421875 || 3778.044841744977 || -2.5 2010-11-23 00:00:00 || GO BUY || 3244 || 2116.610107421875|| 3778.044841744977 || -2.5 2010-11-30 00:00:00 || GO SELL || 3248 || 2117.330078125 || 3779.3299540061394 || -2.5 2010-12-01 00:00:00 || GO BUY || 3249 || 2162.830078125|| 3779.3299540061394 || -2.5 2010-12-02 00:00:00 || GO SELL || 3250 || 2185.300048828125 || 3818.5939878305535 || -2.5 2010-12-03 00:00:00 || GO BUY || 3251 || 2191.169921875|| 3818.5939878305535 || -2.5 2010-12-08 00:00:00 || GO SELL || 3254 || 2200.60009765625 || 3835.0281366306854 || -2.5 2010-12-09 00:00:00 || GO BUY || 3255 || 2201.570068359375|| 3835.0281366306854 || -2.5 2010-12-14 00:00:00 || GO SELL || 3258 || 2212.590087890625 || 3854.224475450852 || -2.5 2010-12-16 00:00:00 || GO BUY || 3260 || 2218.02001953125|| 3854.224475450852 || -2.5 2010-12-17 00:00:00 || GO SELL || 3261 || 2218.2900390625 || 3854.6936848705277 || -2.5 2010-12-20 00:00:00 || GO BUY || 3262 || 2223.0400390625|| 3854.6936848705277 || -2.5 2011-01-03 00:00:00 || GO SELL || 3271 || 2254.22998046875 || 3908.7762331186723 || -2.5 2011-01-04 00:00:00 || GO BUY || 3272 || 2251.4599609375|| 3908.7762331186723 || -2.5 2011-01-06 00:00:00 || GO SELL || 3274 || 2277.510009765625 || 3954.0019148974225 || -2.5 2011-01-07 00:00:00 || GO BUY || 3275 || 2276.699951171875|| 3954.0019148974225 || -2.5 2011-01-11 00:00:00 || GO SELL || 3277 || 2288.72998046875 || 3974.8947685436096 || -2.5 2011-01-12 00:00:00 || GO BUY || 3278 || 2304.8798828125|| 3974.8947685436096 || -2.5 2011-01-13 00:00:00 || GO SELL || 3279 || 2305.530029296875 || 3976.015982659278 || -2.5 2011-01-14 00:00:00 || GO BUY || 3280 || 2323.429931640625|| 3976.015982659278 || -2.5 2011-01-20 00:00:00 || GO SELL || 3283 || 2286.080078125 || 3912.100298133665 || -2.5 2011-01-26 00:00:00 || GO BUY || 3287 || 2314.18994140625|| 3912.100298133665 || -2.5 2011-01-27 00:00:00 || GO SELL || 3288 || 2330.070068359375 || 3938.945393376785 || -2.5 2011-01-31 00:00:00 || GO BUY || 3290 || 2281.909912109375|| 3938.945393376785 || -2.5 2011-02-01 00:00:00 || GO SELL || 3291 || 2324.949951171875 || 4013.2394584914227 || -2.5 2011-02-03 00:00:00 || GO BUY || 3293 || 2323.070068359375|| 4013.2394584914227 || -2.5 2011-02-04 00:00:00 || GO SELL || 3294 || 2338.199951171875 || 4039.377216251075 || -2.5 2011-02-07 00:00:00 || GO BUY || 3295 || 2349.199951171875|| 4039.377216251075 || -2.5 2011-02-09 00:00:00 || GO SELL || 3297 || 2360.949951171875 || 4059.580980629358 || -2.5 2011-02-14 00:00:00 || GO BUY || 3300 || 2385.60009765625|| 4059.580980629358 || -2.5 2011-02-15 00:00:00 || GO SELL || 3301 || 2381.919921875 || 4053.3184173348586 || -2.5 2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 4053.3184173348586 || -2.5 2011-03-01 00:00:00 || GO SELL || 3310 || 2315.260009765625 || 4056.7350682798988 || -2.5 2011-03-03 00:00:00 || GO BUY || 3312 || 2371.760009765625|| 4056.7350682798988 || -2.5 2011-03-04 00:00:00 || GO SELL || 3313 || 2359.9599609375 || 4036.5518829275156 || -2.5 2011-03-08 00:00:00 || GO BUY || 3315 || 2337.550048828125|| 4036.5518829275156 || -2.5 2011-03-10 00:00:00 || GO SELL || 3317 || 2284.2900390625 || 3944.580892696975 || -2.5 2011-03-11 00:00:00 || GO BUY || 3318 || 2299.260009765625|| 3944.580892696975 || -2.5 2011-03-15 00:00:00 || GO SELL || 3320 || 2259.6201171875 || 3876.575202958488 || -2.5 2011-03-17 00:00:00 || GO BUY || 3322 || 2225.239990234375|| 3876.575202958488 || -2.5 2011-03-18 00:00:00 || GO SELL || 3323 || 2221.070068359375 || 3869.310810888491 || -2.5 2011-03-21 00:00:00 || GO BUY || 3324 || 2262.699951171875|| 3869.310810888491 || -2.5 2011-03-25 00:00:00 || GO SELL || 3328 || 2316.360107421875 || 3961.0719047907373 || -2.5 2011-03-28 00:00:00 || GO BUY || 3329 || 2303.10009765625|| 3961.0719047907373 || -2.5 2011-03-31 00:00:00 || GO SELL || 3332 || 2338.989990234375 || 4022.798464266741 || -2.5 2011-04-04 00:00:00 || GO BUY || 3334 || 2334.5400390625|| 4022.798464266741 || -2.5 2011-04-11 00:00:00 || GO SELL || 3339 || 2314.5 || 3988.26616367838 || -2.5 2011-04-12 00:00:00 || GO BUY || 3340 || 2298.300048828125|| 3988.26616367838 || -2.5 2011-04-27 00:00:00 || GO SELL || 3350 || 2413.590087890625 || 4188.330277168077 || -2.5 2011-04-28 00:00:00 || GO BUY || 3351 || 2409.89990234375|| 4188.330277168077 || -2.5 2011-04-29 00:00:00 || GO SELL || 3352 || 2404.080078125 || 4178.215605616997 || -2.5 2011-05-09 00:00:00 || GO BUY || 3358 || 2390.969970703125|| 4178.215605616997 || -2.5 2011-05-11 00:00:00 || GO SELL || 3360 || 2393.080078125 || 4181.903014437532 || -2.5 2011-05-18 00:00:00 || GO BUY || 3365 || 2362.949951171875|| 4181.903014437532 || -2.5 2011-05-19 00:00:00 || GO SELL || 3366 || 2369.669921875 || 4193.795888311731 || -2.5 2011-05-20 00:00:00 || GO BUY || 3367 || 2351.429931640625|| 4193.795888311731 || -2.5 2011-05-24 00:00:00 || GO SELL || 3369 || 2303.550048828125 || 4108.401697751347 || -2.5 2011-05-26 00:00:00 || GO BUY || 3371 || 2325.929931640625|| 4108.401697751347 || -2.5 2011-05-31 00:00:00 || GO SELL || 3373 || 2372.5400390625 || 4190.7313680735015 || -2.5 2011-06-13 00:00:00 || GO BUY || 3382 || 2222.280029296875|| 4190.7313680735015 || -2.5 2011-06-17 00:00:00 || GO SELL || 3386 || 2192.9599609375 || 4135.440167789184 || -2.5 2011-06-20 00:00:00 || GO BUY || 3387 || 2204.360107421875|| 4135.440167789184 || -2.5 2011-06-21 00:00:00 || GO SELL || 3388 || 2251.820068359375 || 4224.47635936325 || -2.5 2011-06-22 00:00:00 || GO BUY || 3389 || 2235.75|| 4224.47635936325 || -2.5 2011-06-23 00:00:00 || GO SELL || 3390 || 2255.050048828125 || 4260.944032407629 || -2.5 2011-06-27 00:00:00 || GO BUY || 3392 || 2252.239990234375|| 4260.944032407629 || -2.5 2011-07-15 00:00:00 || GO SELL || 3405 || 2356.669921875 || 4458.511829781901 || -2.5 2011-07-18 00:00:00 || GO BUY || 3406 || 2344.010009765625|| 4458.511829781901 || -2.5 2011-07-21 00:00:00 || GO SELL || 3409 || 2404.239990234375 || 4573.074514799746 || -2.5 2011-07-22 00:00:00 || GO BUY || 3410 || 2429.5|| 4573.074514799746 || -2.5 2011-07-27 00:00:00 || GO SELL || 3413 || 2367.159912109375 || 4455.731083154142 || -2.5 2011-07-28 00:00:00 || GO BUY || 3414 || 2371.77001953125|| 4455.731083154142 || -2.5 2011-07-29 00:00:00 || GO SELL || 3415 || 2362.81005859375 || 4438.898432380963 || -2.5 2011-08-01 00:00:00 || GO BUY || 3416 || 2354.050048828125|| 4438.898432380963 || -2.5 2011-08-02 00:00:00 || GO SELL || 3417 || 2292.85009765625 || 4323.497161514244 || -2.5 2011-08-15 00:00:00 || GO BUY || 3426 || 2214.1201171875|| 4323.497161514244 || -2.5 2011-08-17 00:00:00 || GO SELL || 3428 || 2181.6201171875 || 4260.034634500262 || -2.5 2011-08-22 00:00:00 || GO BUY || 3431 || 2044.72998046875|| 4260.034634500262 || -2.5 2011-08-23 00:00:00 || GO SELL || 3432 || 2129.27001953125 || 4436.167179065238 || -2.5 2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 4436.167179065238 || -2.5 2011-08-25 00:00:00 || GO SELL || 3434 || 2108.2099609375 || 4359.99872495473 || -2.5 2011-08-29 00:00:00 || GO BUY || 3436 || 2223.9599609375|| 4359.99872495473 || -2.5 2011-08-31 00:00:00 || GO SELL || 3438 || 2241.010009765625 || 4393.42477239117 || -2.5 2011-09-02 00:00:00 || GO BUY || 3440 || 2167.830078125|| 4393.42477239117 || -2.5 2011-09-09 00:00:00 || GO SELL || 3444 || 2163.659912109375 || 4384.973320931526 || -2.5 2011-09-13 00:00:00 || GO BUY || 3446 || 2220.580078125|| 4384.973320931526 || -2.5 2011-09-14 00:00:00 || GO SELL || 3447 || 2252.75 || 4448.499176426653 || -2.5 2011-09-28 00:00:00 || GO BUY || 3457 || 2220.840087890625|| 4448.499176426653 || -2.5 2011-09-29 00:00:00 || GO SELL || 3458 || 2197.679931640625 || 4402.107751593408 || -2.5 2011-09-30 00:00:00 || GO BUY || 3459 || 2139.179931640625|| 4402.107751593408 || -2.5 2011-10-03 00:00:00 || GO SELL || 3460 || 2085.0400390625 || 4290.6960665530505 || -2.5 2011-10-07 00:00:00 || GO BUY || 3464 || 2202.760009765625|| 4290.6960665530505 || -2.5 2011-10-13 00:00:00 || GO SELL || 3468 || 2326.8798828125 || 4532.4657775984015 || -2.5 2011-10-14 00:00:00 || GO BUY || 3469 || 2371.93994140625|| 4532.4657775984015 || -2.5 2011-10-19 00:00:00 || GO SELL || 3472 || 2316.81005859375 || 4427.119810439333 || -2.5 2011-10-20 00:00:00 || GO BUY || 3473 || 2306.2900390625|| 4427.119810439333 || -2.5 2011-10-24 00:00:00 || GO SELL || 3475 || 2384.419921875 || 4577.096763089715 || -2.5 2011-10-28 00:00:00 || GO BUY || 3479 || 2401.2900390625|| 4577.096763089715 || -2.5 2011-11-01 00:00:00 || GO SELL || 3481 || 2298.3701171875 || 4380.921193454893 || -2.5 2011-11-03 00:00:00 || GO BUY || 3483 || 2367.7099609375|| 4380.921193454893 || -2.5 2011-11-09 00:00:00 || GO SELL || 3487 || 2314.10009765625 || 4281.728053204702 || -2.5 2011-11-11 00:00:00 || GO BUY || 3489 || 2355.780029296875|| 4281.728053204702 || -2.5 2011-11-16 00:00:00 || GO SELL || 3492 || 2324.3701171875 || 4224.639233300092 || -2.5 2011-11-18 00:00:00 || GO BUY || 3494 || 2253.949951171875|| 4224.639233300092 || -2.5 2011-11-21 00:00:00 || GO SELL || 3495 || 2211.139892578125 || 4144.399184925904 || -2.5 2011-11-22 00:00:00 || GO BUY || 3496 || 2216.330078125|| 4144.399184925904 || -2.5 2011-11-23 00:00:00 || GO SELL || 3497 || 2166.5400390625 || 4051.2949134346172 || -2.5 2011-11-25 00:00:00 || GO BUY || 3498 || 2150.8798828125|| 4051.2949134346172 || -2.5 2011-11-28 00:00:00 || GO SELL || 3499 || 2224.219970703125 || 4189.434810225886 || -2.5 2011-11-29 00:00:00 || GO BUY || 3500 || 2211.389892578125|| 4189.434810225886 || -2.5 2011-12-01 00:00:00 || GO SELL || 3502 || 2309.199951171875 || 4374.734049242107 || -2.5 2011-12-02 00:00:00 || GO BUY || 3503 || 2302.0400390625|| 4374.734049242107 || -2.5 2011-12-07 00:00:00 || GO SELL || 3506 || 2320.5400390625 || 4409.890944229884 || -2.5 2011-12-12 00:00:00 || GO BUY || 3509 || 2292.239990234375|| 4409.890944229884 || -2.5 2011-12-13 00:00:00 || GO SELL || 3510 || 2268.3701171875 || 4363.9692530292305 || -2.5 2011-12-15 00:00:00 || GO BUY || 3512 || 2226.7099609375|| 4363.9692530292305 || -2.5 2011-12-16 00:00:00 || GO SELL || 3513 || 2238.179931640625 || 4386.44842650026 || -2.5 2011-12-19 00:00:00 || GO BUY || 3514 || 2215.27001953125|| 4386.44842650026 || -2.5 2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 4518.461305889731 || -2.5 2011-12-22 00:00:00 || GO BUY || 3517 || 2266.77001953125|| 4518.461305889731 || -2.5 2012-01-25 00:00:00 || GO SELL || 3538 || 2465.659912109375 || 4914.918059774566 || -2.5 2012-01-26 00:00:00 || GO BUY || 3539 || 2454.6298828125|| 4914.918059774566 || -2.5 2012-02-01 00:00:00 || GO SELL || 3543 || 2488.179931640625 || 4982.095495381572 || -2.5 2012-02-07 00:00:00 || GO BUY || 3547 || 2532.06005859375|| 4982.095495381572 || -2.5 2012-02-09 00:00:00 || GO SELL || 3549 || 2563.929931640625 || 5044.802835362047 || -2.5 2012-02-13 00:00:00 || GO BUY || 3551 || 2569.489990234375|| 5044.802835362047 || -2.5 2012-02-14 00:00:00 || GO SELL || 3552 || 2575.239990234375 || 5056.092085918997 || -2.5 2012-02-16 00:00:00 || GO BUY || 3554 || 2592.2900390625|| 5056.092085918997 || -2.5 2012-03-16 00:00:00 || GO SELL || 3574 || 2712.780029296875 || 5291.099927200832 || -2.5 2012-03-19 00:00:00 || GO BUY || 3575 || 2733.260009765625|| 5291.099927200832 || -2.5 2012-04-03 00:00:00 || GO SELL || 3586 || 2782.780029296875 || 5386.961781104461 || -2.5 2012-04-04 00:00:00 || GO BUY || 3587 || 2745.0|| 5386.961781104461 || -2.5 2012-04-10 00:00:00 || GO SELL || 3590 || 2695.1201171875 || 5289.074341265879 || -2.5 2012-04-11 00:00:00 || GO BUY || 3591 || 2708.1298828125|| 5289.074341265879 || -2.5 2012-04-20 00:00:00 || GO SELL || 3598 || 2676.0400390625 || 5226.401730815936 || -2.5 2012-04-26 00:00:00 || GO BUY || 3602 || 2725.22998046875|| 5226.401730815936 || -2.5 2012-05-02 00:00:00 || GO SELL || 3606 || 2734.77001953125 || 5244.6974625617495 || -2.5 2012-05-09 00:00:00 || GO BUY || 3611 || 2621.35009765625|| 5244.6974625617495 || -2.5 2012-05-10 00:00:00 || GO SELL || 3612 || 2616.239990234375 || 5234.473354209001 || -2.5 2012-05-14 00:00:00 || GO BUY || 3614 || 2590.280029296875|| 5234.473354209001 || -2.5 2012-05-15 00:00:00 || GO SELL || 3615 || 2580.75 || 5215.214940502718 || -2.5 2012-05-25 00:00:00 || GO BUY || 3623 || 2527.050048828125|| 5215.214940502718 || -2.5 2012-05-31 00:00:00 || GO SELL || 3626 || 2524.8701171875 || 5210.716093292812 || -2.5 2012-06-11 00:00:00 || GO BUY || 3633 || 2517.179931640625|| 5210.716093292812 || -2.5 2012-06-15 00:00:00 || GO SELL || 3637 || 2571.22998046875 || 5322.6029932842675 || -2.5 2012-06-18 00:00:00 || GO BUY || 3638 || 2592.52001953125|| 5322.6029932842675 || -2.5 2012-06-19 00:00:00 || GO SELL || 3639 || 2620.830078125 || 5380.725284134847 || -2.5 2012-06-20 00:00:00 || GO BUY || 3640 || 2623.330078125|| 5380.725284134847 || -2.5 2012-06-21 00:00:00 || GO SELL || 3641 || 2556.9599609375 || 5244.593208861643 || -2.5 2012-06-25 00:00:00 || GO BUY || 3643 || 2533.5400390625|| 5244.593208861643 || -2.5 2012-06-28 00:00:00 || GO SELL || 3646 || 2536.64990234375 || 5251.030828790226 || -2.5 2012-07-02 00:00:00 || GO BUY || 3648 || 2625.030029296875|| 5251.030828790226 || -2.5 2012-07-20 00:00:00 || GO SELL || 3661 || 2618.0400390625 || 5237.048263332308 || -2.5 2012-07-23 00:00:00 || GO BUY || 3662 || 2589.929931640625|| 5237.048263332308 || -2.5 2012-07-26 00:00:00 || GO SELL || 3665 || 2584.85009765625 || 5226.77642724096 || -2.5 2012-07-30 00:00:00 || GO BUY || 3667 || 2642.1201171875|| 5226.77642724096 || -2.5 2012-07-31 00:00:00 || GO SELL || 3668 || 2642.530029296875 || 5227.587336229006 || -2.5 2012-08-03 00:00:00 || GO BUY || 3671 || 2676.0|| 5227.587336229006 || -2.5 2012-08-08 00:00:00 || GO SELL || 3674 || 2714.02001953125 || 5301.859747523753 || -2.5 2012-08-09 00:00:00 || GO BUY || 3675 || 2719.610107421875|| 5301.859747523753 || -2.5 2012-08-16 00:00:00 || GO SELL || 3680 || 2768.090087890625 || 5396.371110129206 || -2.5 2012-08-17 00:00:00 || GO BUY || 3681 || 2780.300048828125|| 5396.371110129206 || -2.5 2012-09-06 00:00:00 || GO SELL || 3694 || 2829.7099609375 || 5492.2723501314995 || -2.5 2012-09-07 00:00:00 || GO BUY || 3695 || 2825.110107421875|| 5492.2723501314995 || -2.5 2012-09-12 00:00:00 || GO SELL || 3698 || 2791.679931640625 || 5427.281031874191 || -2.5 2012-09-17 00:00:00 || GO BUY || 3701 || 2856.43994140625|| 5427.281031874191 || -2.5 2012-09-18 00:00:00 || GO SELL || 3702 || 2857.3798828125 || 5429.066935400909 || -2.5 2012-09-25 00:00:00 || GO BUY || 3707 || 2804.530029296875|| 5429.066935400909 || -2.5 2012-09-28 00:00:00 || GO SELL || 3710 || 2799.18994140625 || 5418.729483387105 || -2.5 2012-10-02 00:00:00 || GO BUY || 3712 || 2799.2900390625|| 5418.729483387105 || -2.5 2012-10-17 00:00:00 || GO SELL || 3723 || 2775.6201171875 || 5372.910400068219 || -2.5 2012-10-22 00:00:00 || GO BUY || 3726 || 2694.56005859375|| 5372.910400068219 || -2.5 2012-10-25 00:00:00 || GO SELL || 3729 || 2657.659912109375 || 5299.332088025173 || -2.5 2012-10-26 00:00:00 || GO BUY || 3730 || 2665.830078125|| 5299.332088025173 || -2.5 2012-11-01 00:00:00 || GO SELL || 3732 || 2687.52001953125 || 5342.448940605053 || -2.5 2012-11-07 00:00:00 || GO BUY || 3736 || 2612.68994140625|| 5342.448940605053 || -2.5 2012-11-09 00:00:00 || GO SELL || 3738 || 2584.10009765625 || 5283.988203250187 || -2.5 2012-11-12 00:00:00 || GO BUY || 3739 || 2582.77001953125|| 5283.988203250187 || -2.5 2012-11-13 00:00:00 || GO SELL || 3740 || 2561.860107421875 || 5241.209431589756 || -2.5 2012-11-20 00:00:00 || GO BUY || 3745 || 2594.659912109375|| 5241.209431589756 || -2.5 2012-11-26 00:00:00 || GO SELL || 3748 || 2651.669921875 || 5356.3695724174995 || -2.5 2012-11-27 00:00:00 || GO BUY || 3749 || 2641.419921875|| 5356.3695724174995 || -2.5 2012-11-28 00:00:00 || GO SELL || 3750 || 2665.27001953125 || 5404.733687614465 || -2.5 2012-11-29 00:00:00 || GO BUY || 3751 || 2680.030029296875|| 5404.733687614465 || -2.5 2012-12-03 00:00:00 || GO SELL || 3753 || 2671.840087890625 || 5388.217286031621 || -2.5 2012-12-06 00:00:00 || GO BUY || 3756 || 2656.300048828125|| 5388.217286031621 || -2.5 2012-12-11 00:00:00 || GO SELL || 3759 || 2682.070068359375 || 5440.490923100939 || -2.5 2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 5440.490923100939 || -2.5 2013-01-02 00:00:00 || GO SELL || 3773 || 2746.469970703125 || 5621.468622371242 || -2.5 2013-01-03 00:00:00 || GO BUY || 3774 || 2732.260009765625|| 5621.468622371242 || -2.5 2013-01-08 00:00:00 || GO SELL || 3777 || 2718.719970703125 || 5593.610766799856 || -2.5 2013-01-09 00:00:00 || GO BUY || 3778 || 2727.64990234375|| 5593.610766799856 || -2.5 2013-01-10 00:00:00 || GO SELL || 3779 || 2744.179931640625 || 5627.509013701362 || -2.5 2013-01-11 00:00:00 || GO BUY || 3780 || 2748.260009765625|| 5627.509013701362 || -2.5 2013-01-14 00:00:00 || GO SELL || 3781 || 2735.699951171875 || 5601.79025248598 || -2.5 2013-01-16 00:00:00 || GO BUY || 3783 || 2734.72998046875|| 5601.79025248598 || -2.5 2013-01-18 00:00:00 || GO SELL || 3785 || 2743.239990234375 || 5619.2220611450075 || -2.5 2013-01-28 00:00:00 || GO BUY || 3790 || 2742.429931640625|| 5619.2220611450075 || -2.5 2013-01-29 00:00:00 || GO SELL || 3791 || 2743.580078125 || 5621.578704216899 || -2.5 2013-02-15 00:00:00 || GO BUY || 3804 || 2764.669921875|| 5621.578704216899 || -2.5 2013-02-19 00:00:00 || GO SELL || 3805 || 2782.860107421875 || 5658.565962220818 || -2.5 2013-02-22 00:00:00 || GO BUY || 3808 || 2737.280029296875|| 5658.565962220818 || -2.5 2013-02-25 00:00:00 || GO SELL || 3809 || 2700.969970703125 || 5583.505004099696 || -2.5 2013-02-26 00:00:00 || GO BUY || 3810 || 2713.02001953125|| 5583.505004099696 || -2.5 2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 5641.624046957552 || -2.5 2013-03-04 00:00:00 || GO BUY || 3814 || 2759.530029296875|| 5641.624046957552 || -2.5 2013-03-06 00:00:00 || GO SELL || 3816 || 2792.56005859375 || 5709.151127864312 || -2.5 2013-03-07 00:00:00 || GO BUY || 3817 || 2799.489990234375|| 5709.151127864312 || -2.5 2013-03-14 00:00:00 || GO SELL || 3822 || 2807.300048828125 || 5725.07860214882 || -2.5 2013-03-18 00:00:00 || GO BUY || 3824 || 2792.300048828125|| 5725.07860214882 || -2.5 2013-03-19 00:00:00 || GO SELL || 3825 || 2787.27001953125 || 5714.765486583819 || -2.5 2013-03-22 00:00:00 || GO BUY || 3828 || 2800.81005859375|| 5714.765486583819 || -2.5 2013-03-25 00:00:00 || GO SELL || 3829 || 2789.449951171875 || 5691.586353240157 || -2.5 2013-03-26 00:00:00 || GO BUY || 3830 || 2806.5|| 5691.586353240157 || -2.5 2013-04-11 00:00:00 || GO SELL || 3841 || 2859.070068359375 || 5798.198533415864 || -2.5 2013-04-12 00:00:00 || GO BUY || 3842 || 2856.47998046875|| 5798.198533415864 || -2.5 2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 5761.519178203699 || -2.5 2013-04-18 00:00:00 || GO BUY || 3846 || 2741.949951171875|| 5761.519178203699 || -2.5 2013-04-23 00:00:00 || GO SELL || 3849 || 2835.3701171875 || 5957.818194493168 || -2.5 2013-04-24 00:00:00 || GO BUY || 3850 || 2834.1201171875|| 5957.818194493168 || -2.5 2013-04-30 00:00:00 || GO SELL || 3854 || 2887.43994140625 || 6069.905828652053 || -2.5 2013-05-06 00:00:00 || GO BUY || 3858 || 2955.360107421875|| 6069.905828652053 || -2.5 2013-05-08 00:00:00 || GO SELL || 3860 || 2968.239990234375 || 6096.359347991241 || -2.5 2013-05-10 00:00:00 || GO BUY || 3862 || 2981.02001953125|| 6096.359347991241 || -2.5 2013-05-14 00:00:00 || GO SELL || 3864 || 2996.050048828125 || 6127.09663221082 || -2.5 2013-05-21 00:00:00 || GO BUY || 3869 || 3026.449951171875|| 6127.09663221082 || -2.5 2013-05-22 00:00:00 || GO SELL || 3870 || 2999.1298828125 || 6071.786714142729 || -2.5 2013-05-23 00:00:00 || GO BUY || 3871 || 2991.449951171875|| 6071.786714142729 || -2.5 2013-05-31 00:00:00 || GO SELL || 3876 || 2981.760009765625 || 6052.118908078234 || -2.5 2013-06-03 00:00:00 || GO BUY || 3877 || 2990.7900390625|| 6052.118908078234 || -2.5 2013-06-04 00:00:00 || GO SELL || 3878 || 2973.68994140625 || 6017.515400976875 || -2.5 2013-06-10 00:00:00 || GO BUY || 3882 || 2990.489990234375|| 6017.515400976875 || -2.5 2013-06-20 00:00:00 || GO SELL || 3890 || 2890.330078125 || 5815.971902872266 || -2.5 2013-06-25 00:00:00 || GO BUY || 3893 || 2866.5|| 5815.971902872266 || -2.5 2013-06-28 00:00:00 || GO SELL || 3896 || 2909.60009765625 || 5903.419646454963 || -2.5 2013-07-01 00:00:00 || GO BUY || 3897 || 2927.35009765625|| 5903.419646454963 || -2.5 2013-07-19 00:00:00 || GO SELL || 3910 || 3044.929931640625 || 6140.536178066953 || -2.5 2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 6140.536178066953 || -2.5 2013-07-25 00:00:00 || GO SELL || 3914 || 3061.669921875 || 6153.479456786561 || -2.5 2013-07-26 00:00:00 || GO BUY || 3915 || 3076.22998046875|| 6153.479456786561 || -2.5 2013-07-31 00:00:00 || GO SELL || 3918 || 3090.18994140625 || 6181.40400514343 || -2.5 2013-08-01 00:00:00 || GO BUY || 3919 || 3126.300048828125|| 6181.40400514343 || -2.5 2013-08-15 00:00:00 || GO SELL || 3929 || 3076.22998046875 || 6082.404127889019 || -2.5 2013-08-16 00:00:00 || GO BUY || 3930 || 3073.909912109375|| 6082.404127889019 || -2.5 2013-09-03 00:00:00 || GO SELL || 3941 || 3091.760009765625 || 6117.724456321512 || -2.5 2013-09-09 00:00:00 || GO BUY || 3945 || 3169.929931640625|| 6117.724456321512 || -2.5 2013-09-10 00:00:00 || GO SELL || 3946 || 3185.070068359375 || 6146.943772418007 || -2.5 2013-09-13 00:00:00 || GO BUY || 3949 || 3178.280029296875|| 6146.943772418007 || -2.5 2013-09-18 00:00:00 || GO SELL || 3952 || 3231.31005859375 || 6249.506355114562 || -2.5 2013-09-19 00:00:00 || GO BUY || 3953 || 3237.610107421875|| 6249.506355114562 || -2.5 2013-09-20 00:00:00 || GO SELL || 3954 || 3224.72998046875 || 6224.644054659139 || -2.5 2013-09-23 00:00:00 || GO BUY || 3955 || 3219.340087890625|| 6224.644054659139 || -2.5 2013-09-24 00:00:00 || GO SELL || 3956 || 3218.659912109375 || 6223.328924223307 || -2.5 2013-10-01 00:00:00 || GO BUY || 3961 || 3253.050048828125|| 6223.328924223307 || -2.5 2013-10-02 00:00:00 || GO SELL || 3962 || 3253.260009765625 || 6223.730595256856 || -2.5 2013-10-04 00:00:00 || GO BUY || 3964 || 3242.570068359375|| 6223.730595256856 || -2.5 2013-10-08 00:00:00 || GO SELL || 3966 || 3153.8701171875 || 6053.48150633416 || -2.5 2013-10-14 00:00:00 || GO BUY || 3970 || 3256.02001953125|| 6053.48150633416 || -2.5 2013-10-16 00:00:00 || GO SELL || 3972 || 3281.669921875 || 6101.168931026199 || -2.5 2013-10-21 00:00:00 || GO BUY || 3975 || 3361.179931640625|| 6101.168931026199 || -2.5 2013-10-23 00:00:00 || GO SELL || 3977 || 3346.050048828125 || 6073.7053697700085 || -2.5 2013-10-28 00:00:00 || GO BUY || 3980 || 3382.679931640625|| 6073.7053697700085 || -2.5 2013-10-29 00:00:00 || GO SELL || 3981 || 3391.75 || 6089.990955167324 || -2.5 2013-11-05 00:00:00 || GO BUY || 3986 || 3388.820068359375|| 6089.990955167324 || -2.5 2013-11-07 00:00:00 || GO SELL || 3988 || 3321.409912109375 || 5968.849308940097 || -2.5 2013-11-11 00:00:00 || GO BUY || 3990 || 3362.97998046875|| 5968.849308940097 || -2.5 2013-11-12 00:00:00 || GO SELL || 3991 || 3365.22998046875 || 5972.842764453693 || -2.5 2013-11-25 00:00:00 || GO BUY || 4000 || 3427.489990234375|| 5972.842764453693 || -2.5 2013-12-02 00:00:00 || GO SELL || 4004 || 3481.14990234375 || 6066.352072634571 || -2.5 2013-12-04 00:00:00 || GO BUY || 4006 || 3483.010009765625|| 6066.352072634571 || -2.5 2013-12-05 00:00:00 || GO SELL || 4007 || 3477.72998046875 || 6057.155855403251 || -2.5 2013-12-24 00:00:00 || GO BUY || 4020 || 3572.800048828125|| 6057.155855403251 || -2.5 2014-01-03 00:00:00 || GO SELL || 4026 || 3538.72998046875 || 5999.395076396134 || -2.5 2014-02-28 00:00:00 || GO BUY || 4064 || 3696.10009765625|| 5999.395076396134 || -2.5 2014-03-03 00:00:00 || GO SELL || 4065 || 3668.3701171875 || 5954.384631901335 || -2.5 2014-03-18 00:00:00 || GO BUY || 4076 || 3706.6201171875|| 5954.384631901335 || -2.5 2014-03-21 00:00:00 || GO SELL || 4079 || 3653.070068359375 || 5868.3608210712955 || -2.5 2014-04-16 00:00:00 || GO BUY || 4097 || 3533.090087890625|| 5868.3608210712955 || -2.5 2014-04-22 00:00:00 || GO SELL || 4100 || 3588.81005859375 || 5960.910086697489 || -2.5 2014-05-05 00:00:00 || GO BUY || 4109 || 3605.090087890625|| 5960.910086697489 || -2.5 2014-05-06 00:00:00 || GO SELL || 4110 || 3556.510009765625 || 5880.584360946402 || -2.5 2014-05-14 00:00:00 || GO BUY || 4116 || 3593.25|| 5880.584360946402 || -2.5 2014-05-15 00:00:00 || GO SELL || 4117 || 3565.169921875 || 5834.6295099685885 || -2.5 2014-05-19 00:00:00 || GO BUY || 4119 || 3615.6201171875|| 5834.6295099685885 || -2.5 2014-05-30 00:00:00 || GO SELL || 4127 || 3736.820068359375 || 6030.213334815833 || -2.5 2014-06-02 00:00:00 || GO BUY || 4128 || 3732.9599609375|| 6030.213334815833 || -2.5 2014-06-04 00:00:00 || GO SELL || 4130 || 3743.590087890625 || 6047.385212889612 || -2.5 2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 6047.385212889612 || -2.5 2014-06-20 00:00:00 || GO SELL || 4142 || 3802.639892578125 || 6090.759489834795 || -2.5 2014-06-23 00:00:00 || GO BUY || 4143 || 3805.31005859375|| 6090.759489834795 || -2.5 2014-06-27 00:00:00 || GO SELL || 4147 || 3844.43994140625 || 6153.390576765049 || -2.5 2014-06-30 00:00:00 || GO BUY || 4148 || 3849.47998046875|| 6153.390576765049 || -2.5 2014-07-16 00:00:00 || GO SELL || 4159 || 3932.330078125 || 6285.826389599164 || -2.5 2014-07-17 00:00:00 || GO BUY || 4160 || 3878.010009765625|| 6285.826389599164 || -2.5 2014-07-18 00:00:00 || GO SELL || 4161 || 3939.889892578125 || 6386.126852823503 || -2.5 2014-07-21 00:00:00 || GO BUY || 4162 || 3934.139892578125|| 6386.126852823503 || -2.5 2014-07-24 00:00:00 || GO SELL || 4165 || 3983.18994140625 || 6465.747771882465 || -2.5 2014-07-25 00:00:00 || GO BUY || 4166 || 3965.169921875|| 6465.747771882465 || -2.5 2014-07-29 00:00:00 || GO SELL || 4168 || 3959.030029296875 || 6455.735843632531 || -2.5 2014-07-30 00:00:00 || GO BUY || 4169 || 3976.070068359375|| 6455.735843632531 || -2.5 2014-07-31 00:00:00 || GO SELL || 4170 || 3892.5 || 6320.047519109354 || -2.5 2014-08-01 00:00:00 || GO BUY || 4171 || 3879.669921875|| 6320.047519109354 || -2.5 2014-09-19 00:00:00 || GO SELL || 4205 || 4100.08984375 || 6679.115277052823 || -2.5 2014-09-22 00:00:00 || GO BUY || 4206 || 4061.22998046875|| 6679.115277052823 || -2.5 2014-09-25 00:00:00 || GO SELL || 4209 || 4007.820068359375 || 6591.277119245617 || -2.5 2014-09-26 00:00:00 || GO BUY || 4210 || 4053.719970703125|| 6591.277119245617 || -2.5 2014-09-30 00:00:00 || GO SELL || 4212 || 4049.449951171875 || 6584.334142858874 || -2.5 2014-10-02 00:00:00 || GO BUY || 4214 || 3985.8701171875|| 6584.334142858874 || -2.5 2014-10-07 00:00:00 || GO SELL || 4217 || 3958.590087890625 || 6539.269747121777 || -2.5 2014-10-13 00:00:00 || GO BUY || 4221 || 3808.0|| 6539.269747121777 || -2.5 2014-10-14 00:00:00 || GO SELL || 4222 || 3810.449951171875 || 6543.476914028333 || -2.5 2014-10-20 00:00:00 || GO BUY || 4226 || 3870.080078125|| 6543.476914028333 || -2.5 2014-10-22 00:00:00 || GO SELL || 4228 || 3949.590087890625 || 6677.911319217075 || -2.5 2014-10-24 00:00:00 || GO BUY || 4230 || 4042.02001953125|| 6677.911319217075 || -2.5 2014-10-28 00:00:00 || GO SELL || 4232 || 4106.6298828125 || 6784.654713671852 || -2.5 2014-11-10 00:00:00 || GO BUY || 4241 || 4175.9501953125|| 6784.654713671852 || -2.5 2014-11-11 00:00:00 || GO SELL || 4242 || 4187.16015625 || 6802.867506152006 || -2.5 2014-11-12 00:00:00 || GO BUY || 4243 || 4195.39990234375|| 6802.867506152006 || -2.5 2014-11-13 00:00:00 || GO SELL || 4244 || 4213.47998046875 || 6832.184467311427 || -2.5 2014-11-14 00:00:00 || GO BUY || 4245 || 4224.990234375|| 6832.184467311427 || -2.5 2014-12-01 00:00:00 || GO SELL || 4255 || 4287.81005859375 || 6933.769702651048 || -2.5 2014-12-03 00:00:00 || GO BUY || 4257 || 4312.93017578125|| 6933.769702651048 || -2.5 2014-12-08 00:00:00 || GO SELL || 4260 || 4278.33984375 || 6878.159853553624 || -2.5 2014-12-11 00:00:00 || GO BUY || 4263 || 4246.47998046875|| 6878.159853553624 || -2.5 2014-12-12 00:00:00 || GO SELL || 4264 || 4199.27978515625 || 6801.708183000243 || -2.5 2014-12-22 00:00:00 || GO BUY || 4270 || 4293.669921875|| 6801.708183000243 || -2.5 2015-01-06 00:00:00 || GO SELL || 4279 || 4110.830078125 || 6512.067087144932 || -2.5 2015-01-07 00:00:00 || GO BUY || 4280 || 4160.0|| 6512.067087144932 || -2.5 2015-01-08 00:00:00 || GO SELL || 4281 || 4240.5498046875 || 6638.159811178927 || -2.5 2015-01-12 00:00:00 || GO BUY || 4283 || 4169.97021484375|| 6638.159811178927 || -2.5 2015-01-13 00:00:00 || GO SELL || 4284 || 4166.2001953125 || 6632.15833134806 || -2.5 2015-01-23 00:00:00 || GO BUY || 4291 || 4278.14013671875|| 6632.15833134806 || -2.5 2015-01-26 00:00:00 || GO SELL || 4292 || 4275.72021484375 || 6628.406863534571 || -2.5 2015-02-09 00:00:00 || GO BUY || 4302 || 4216.08984375|| 6628.406863534571 || -2.5 2015-02-11 00:00:00 || GO SELL || 4304 || 4297.27978515625 || 6756.051193900285 || -2.5 2015-02-17 00:00:00 || GO BUY || 4307 || 4385.33984375|| 6756.051193900285 || -2.5 2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 6841.169301450143 || -2.5 2015-02-27 00:00:00 || GO BUY || 4315 || 4440.669921875|| 6841.169301450143 || -2.5 2015-03-02 00:00:00 || GO SELL || 4316 || 4483.0498046875 || 6906.458538974357 || -2.5 2015-03-05 00:00:00 || GO BUY || 4319 || 4452.06005859375|| 6906.458538974357 || -2.5 2015-03-06 00:00:00 || GO SELL || 4320 || 4399.22998046875 || 6824.503502568955 || -2.5 2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 6824.503502568955 || -2.5 2015-03-13 00:00:00 || GO SELL || 4325 || 4314.89990234375 || 6672.810936086259 || -2.5 2015-03-16 00:00:00 || GO BUY || 4326 || 4370.47021484375|| 6672.810936086259 || -2.5 2015-03-20 00:00:00 || GO SELL || 4330 || 4458.5400390625 || 6807.275480471005 || -2.5 2015-03-23 00:00:00 || GO BUY || 4331 || 4445.5400390625|| 6807.275480471005 || -2.5 2015-03-30 00:00:00 || GO SELL || 4336 || 4382.81982421875 || 6711.234554760263 || -2.5 2015-03-31 00:00:00 || GO BUY || 4337 || 4333.68994140625|| 6711.234554760263 || -2.5 2015-04-22 00:00:00 || GO SELL || 4352 || 4460.81005859375 || 6908.095182679823 || -2.5 2015-05-04 00:00:00 || GO BUY || 4360 || 4482.60986328125|| 6908.095182679823 || -2.5 2015-05-05 00:00:00 || GO SELL || 4361 || 4409.39013671875 || 6795.25715845496 || -2.5 2015-05-11 00:00:00 || GO BUY || 4365 || 4438.64013671875|| 6795.25715845496 || -2.5 2015-05-14 00:00:00 || GO SELL || 4368 || 4495.0400390625 || 6881.601585651719 || -2.5 2015-05-15 00:00:00 || GO BUY || 4369 || 4494.2900390625|| 6881.601585651719 || -2.5 2015-06-02 00:00:00 || GO SELL || 4380 || 4508.89013671875 || 6903.957075464048 || -2.5 2015-06-12 00:00:00 || GO BUY || 4388 || 4453.7900390625|| 6903.957075464048 || -2.5 2015-06-18 00:00:00 || GO SELL || 4392 || 4531.85009765625 || 7024.960375824588 || -2.5 2015-06-22 00:00:00 || GO BUY || 4394 || 4544.0400390625|| 7024.960375824588 || -2.5 2015-06-26 00:00:00 || GO SELL || 4398 || 4484.27978515625 || 6932.572674102832 || -2.5 2015-07-02 00:00:00 || GO BUY || 4402 || 4433.39013671875|| 6932.572674102832 || -2.5 2015-07-07 00:00:00 || GO SELL || 4404 || 4429.06005859375 || 6925.801652297762 || -2.5 2015-07-08 00:00:00 || GO BUY || 4405 || 4351.580078125|| 6925.801652297762 || -2.5 2015-07-17 00:00:00 || GO SELL || 4412 || 4661.60009765625 || 7419.2171760769015 || -2.5 2015-07-21 00:00:00 || GO BUY || 4414 || 4674.41015625|| 7419.2171760769015 || -2.5 2015-07-23 00:00:00 || GO SELL || 4416 || 4602.830078125 || 7305.60537751022 || -2.5 2015-08-03 00:00:00 || GO BUY || 4423 || 4580.4599609375|| 7305.60537751022 || -2.5 2015-08-05 00:00:00 || GO SELL || 4425 || 4602.240234375 || 7340.343828256568 || -2.5 2015-08-07 00:00:00 || GO BUY || 4427 || 4520.080078125|| 7340.343828256568 || -2.5 2015-08-11 00:00:00 || GO SELL || 4429 || 4513.990234375 || 7330.454280679371 || -2.5 2015-08-13 00:00:00 || GO BUY || 4431 || 4519.31982421875|| 7330.454280679371 || -2.5 2015-08-20 00:00:00 || GO SELL || 4436 || 4385.1298828125 || 7112.794706082744 || -2.5 2015-08-26 00:00:00 || GO BUY || 4440 || 4219.60009765625|| 7112.794706082744 || -2.5 2015-08-27 00:00:00 || GO SELL || 4441 || 4324.81982421875 || 7290.158981546886 || -2.5 2015-08-31 00:00:00 || GO BUY || 4443 || 4274.580078125|| 7290.158981546886 || -2.5 2015-09-01 00:00:00 || GO SELL || 4444 || 4142.6298828125 || 7065.122162983826 || -2.5 2015-09-04 00:00:00 || GO BUY || 4447 || 4184.72021484375|| 7065.122162983826 || -2.5 2015-09-09 00:00:00 || GO SELL || 4449 || 4253.4501953125 || 7181.159958425626 || -2.5 2015-09-14 00:00:00 || GO BUY || 4452 || 4308.759765625|| 7181.159958425626 || -2.5 2015-09-16 00:00:00 || GO SELL || 4454 || 4383.669921875 || 7306.008370452115 || -2.5 2015-09-23 00:00:00 || GO BUY || 4459 || 4273.52978515625|| 7306.008370452115 || -2.5 2015-09-24 00:00:00 || GO SELL || 4460 || 4261.10009765625 || 7284.758629492656 || -2.5 2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 7284.758629492656 || -2.5 2015-10-02 00:00:00 || GO SELL || 4466 || 4267.4501953125 || 7414.176363678432 || -2.5 2015-10-06 00:00:00 || GO BUY || 4468 || 4306.7001953125|| 7414.176363678432 || -2.5 2015-10-07 00:00:00 || GO SELL || 4469 || 4333.4599609375 || 7460.244493057485 || -2.5 2015-10-09 00:00:00 || GO BUY || 4471 || 4370.009765625|| 7460.244493057485 || -2.5 2015-10-15 00:00:00 || GO SELL || 4475 || 4418.22021484375 || 7542.546766411917 || -2.5 2015-10-19 00:00:00 || GO BUY || 4477 || 4462.06982421875|| 7542.546766411917 || -2.5 2015-10-21 00:00:00 || GO SELL || 4479 || 4413.52001953125 || 7460.479657025132 || -2.5 2015-10-26 00:00:00 || GO BUY || 4482 || 4630.85009765625|| 7460.479657025132 || -2.5 2015-10-27 00:00:00 || GO SELL || 4483 || 4639.22998046875 || 7473.979974230941 || -2.5 2015-11-11 00:00:00 || GO BUY || 4494 || 4636.93994140625|| 7473.979974230941 || -2.5 2015-11-12 00:00:00 || GO SELL || 4495 || 4588.93017578125 || 7396.596175565662 || -2.5 2015-11-23 00:00:00 || GO BUY || 4502 || 4674.7900390625|| 7396.596175565662 || -2.5 2015-11-30 00:00:00 || GO SELL || 4506 || 4664.509765625 || 7380.330411636972 || -2.5 2015-12-02 00:00:00 || GO BUY || 4508 || 4686.22021484375|| 7380.330411636972 || -2.5 2015-12-03 00:00:00 || GO SELL || 4509 || 4606.75 || 7255.172733051394 || -2.5 2015-12-04 00:00:00 || GO BUY || 4510 || 4716.1201171875|| 7255.172733051394 || -2.5 2015-12-07 00:00:00 || GO SELL || 4511 || 4693.6201171875 || 7220.559240935547 || -2.5 2015-12-10 00:00:00 || GO BUY || 4514 || 4643.0498046875|| 7220.559240935547 || -2.5 2015-12-11 00:00:00 || GO SELL || 4515 || 4537.56005859375 || 7056.50867223129 || -2.5 2015-12-21 00:00:00 || GO BUY || 4521 || 4560.5498046875|| 7056.50867223129 || -2.5 2016-01-04 00:00:00 || GO SELL || 4529 || 4497.85986328125 || 6959.508938835069 || -2.5 2016-01-29 00:00:00 || GO BUY || 4547 || 4279.169921875|| 6959.508938835069 || -2.5 2016-02-05 00:00:00 || GO SELL || 4552 || 4024.469970703125 || 6545.272855841471 || -2.5 2016-02-25 00:00:00 || GO BUY || 4565 || 4241.06005859375|| 6545.272855841471 || -2.5 2016-02-29 00:00:00 || GO SELL || 4567 || 4201.1201171875 || 6483.633121732893 || -2.5 2016-03-03 00:00:00 || GO BUY || 4570 || 4325.85986328125|| 6483.633121732893 || -2.5 2016-03-04 00:00:00 || GO SELL || 4571 || 4329.0 || 6488.339583587858 || -2.5 2016-03-07 00:00:00 || GO BUY || 4572 || 4303.330078125|| 6488.339583587858 || -2.5 2016-03-18 00:00:00 || GO SELL || 4581 || 4410.830078125 || 6650.422550167916 || -2.5 2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 6650.422550167916 || -2.5 2016-03-29 00:00:00 || GO SELL || 4587 || 4467.72021484375 || 6748.852228975269 || -2.5 2016-03-31 00:00:00 || GO BUY || 4589 || 4483.66015625|| 6748.852228975269 || -2.5 2016-04-21 00:00:00 || GO SELL || 4604 || 4540.7998046875 || 6834.8594262831975 || -2.5 2016-04-25 00:00:00 || GO BUY || 4606 || 4474.1298828125|| 6834.8594262831975 || -2.5 2016-04-26 00:00:00 || GO SELL || 4607 || 4452.97021484375 || 6802.535072752736 || -2.5 2016-05-04 00:00:00 || GO BUY || 4613 || 4312.009765625|| 6802.535072752736 || -2.5 2016-05-05 00:00:00 || GO SELL || 4614 || 4309.47998046875 || 6798.544137391432 || -2.5 2016-05-09 00:00:00 || GO BUY || 4616 || 4341.22998046875|| 6798.544137391432 || -2.5 2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 6769.306274278929 || -2.5 2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 6769.306274278929 || -2.5 2016-05-19 00:00:00 || GO SELL || 4624 || 4315.580078125 || 6733.963720579001 || -2.5 2016-05-20 00:00:00 || GO BUY || 4625 || 4362.89990234375|| 6733.963720579001 || -2.5 2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 6982.44579028369 || -2.5 2016-06-10 00:00:00 || GO BUY || 4639 || 4461.0498046875|| 6982.44579028369 || -2.5 2016-06-17 00:00:00 || GO SELL || 4644 || 4374.3798828125 || 6846.7898219274475 || -2.5 2016-06-20 00:00:00 || GO BUY || 4645 || 4400.16015625|| 6846.7898219274475 || -2.5 2016-06-24 00:00:00 || GO SELL || 4649 || 4285.7001953125 || 6668.686464836696 || -2.5 2016-06-27 00:00:00 || GO BUY || 4650 || 4201.0498046875|| 6668.686464836696 || -2.5 2016-06-30 00:00:00 || GO SELL || 4653 || 4417.7001953125 || 7012.594200934101 || -2.5 2016-07-01 00:00:00 || GO BUY || 4654 || 4437.4501953125|| 7012.594200934101 || -2.5 2016-07-26 00:00:00 || GO SELL || 4670 || 4672.10986328125 || 7383.431721212994 || -2.5 2016-08-01 00:00:00 || GO BUY || 4674 || 4756.0400390625|| 7383.431721212994 || -2.5 2016-08-02 00:00:00 || GO SELL || 4675 || 4719.2099609375 || 7326.25550636 || -2.5 2016-08-04 00:00:00 || GO BUY || 4677 || 4743.81005859375|| 7326.25550636 || -2.5 2016-08-18 00:00:00 || GO SELL || 4687 || 4808.68017578125 || 7426.439756440203 || -2.5 2016-08-19 00:00:00 || GO BUY || 4688 || 4806.14013671875|| 7426.439756440203 || -2.5 2016-08-31 00:00:00 || GO SELL || 4696 || 4771.0498046875 || 7372.218233669234 || -2.5 2016-09-01 00:00:00 || GO BUY || 4697 || 4783.93994140625|| 7372.218233669234 || -2.5 2016-09-06 00:00:00 || GO SELL || 4699 || 4829.509765625 || 7442.442921505056 || -2.5 2016-09-19 00:00:00 || GO BUY || 4708 || 4796.06982421875|| 7442.442921505056 || -2.5 2016-09-20 00:00:00 || GO SELL || 4709 || 4805.22021484375 || 7456.642310261272 || -2.5 2016-09-23 00:00:00 || GO BUY || 4712 || 4858.91015625|| 7456.642310261272 || -2.5 2016-09-29 00:00:00 || GO SELL || 4716 || 4838.2998046875 || 7425.012991227122 || -2.5 2016-10-03 00:00:00 || GO BUY || 4718 || 4866.6298828125|| 7425.012991227122 || -2.5 2016-10-13 00:00:00 || GO SELL || 4726 || 4803.10009765625 || 7328.085653115597 || -2.5 2016-10-14 00:00:00 || GO BUY || 4727 || 4808.47998046875|| 7328.085653115597 || -2.5 2016-10-20 00:00:00 || GO SELL || 4731 || 4832.7099609375 || 7365.011952688338 || -2.5 2016-10-21 00:00:00 || GO BUY || 4732 || 4851.85986328125|| 7365.011952688338 || -2.5 2016-10-27 00:00:00 || GO SELL || 4736 || 4836.4501953125 || 7341.6204302670685 || -2.5 2016-10-28 00:00:00 || GO BUY || 4737 || 4805.58984375|| 7341.6204302670685 || -2.5 2016-11-01 00:00:00 || GO SELL || 4739 || 4766.93994140625 || 7282.574002689871 || -2.5 2016-11-03 00:00:00 || GO BUY || 4741 || 4679.10009765625|| 7282.574002689871 || -2.5 2016-11-04 00:00:00 || GO SELL || 4742 || 4660.4599609375 || 7253.562403826545 || -2.5 2016-11-21 00:00:00 || GO BUY || 4753 || 4859.0|| 7253.562403826545 || -2.5 2016-11-29 00:00:00 || GO SELL || 4758 || 4873.2099609375 || 7274.775171559842 || -2.5 2016-11-30 00:00:00 || GO BUY || 4759 || 4810.81005859375|| 7274.775171559842 || -2.5 2016-12-07 00:00:00 || GO SELL || 4764 || 4851.93994140625 || 7336.970653536739 || -2.5 2016-12-21 00:00:00 || GO BUY || 4774 || 4948.91015625|| 7336.970653536739 || -2.5 2017-01-11 00:00:00 || GO SELL || 4787 || 5050.2099609375 || 7487.151940069606 || -2.5 2017-01-12 00:00:00 || GO BUY || 4788 || 5041.43017578125|| 7487.151940069606 || -2.5 2017-01-17 00:00:00 || GO SELL || 4790 || 5044.64990234375 || 7491.933635171667 || -2.5 2017-02-16 00:00:00 || GO BUY || 4812 || 5300.64013671875|| 7491.933635171667 || -2.5 2017-02-27 00:00:00 || GO SELL || 4818 || 5347.5498046875 || 7558.235838340541 || -2.5 2017-03-09 00:00:00 || GO BUY || 4826 || 5363.97998046875|| 7558.235838340541 || -2.5 2017-03-13 00:00:00 || GO SELL || 4828 || 5394.56982421875 || 7601.339141142257 || -2.5 2017-03-14 00:00:00 || GO BUY || 4829 || 5382.169921875|| 7601.339141142257 || -2.5 2017-03-15 00:00:00 || GO SELL || 4830 || 5416.25 || 7649.471072230472 || -2.5 2017-03-30 00:00:00 || GO BUY || 4841 || 5439.740234375|| 7649.471072230472 || -2.5 2017-03-31 00:00:00 || GO SELL || 4842 || 5436.22998046875 || 7644.534883266454 || -2.5 2017-04-06 00:00:00 || GO BUY || 4846 || 5420.8798828125|| 7644.534883266454 || -2.5 2017-04-19 00:00:00 || GO SELL || 4854 || 5399.64013671875 || 7614.582553859525 || -2.5 2017-04-20 00:00:00 || GO BUY || 4855 || 5443.52978515625|| 7614.582553859525 || -2.5 2017-05-02 00:00:00 || GO SELL || 4863 || 5644.06982421875 || 7895.104337162633 || -2.5 2017-05-11 00:00:00 || GO BUY || 4870 || 5674.22021484375|| 7895.104337162633 || -2.5 2017-05-15 00:00:00 || GO SELL || 4872 || 5704.47998046875 || 7937.2077448172195 || -2.5 2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 7937.2077448172195 || -2.5 2017-05-30 00:00:00 || GO SELL || 4882 || 5794.6298828125 || 8174.661670833031 || -2.5 2017-07-03 00:00:00 || GO BUY || 4906 || 5596.9599609375|| 8174.661670833031 || -2.5 2017-07-05 00:00:00 || GO SELL || 4907 || 5648.81982421875 || 8250.405796140096 || -2.5 2017-07-07 00:00:00 || GO BUY || 4909 || 5656.47021484375|| 8250.405796140096 || -2.5 2017-07-13 00:00:00 || GO SELL || 4913 || 5793.35986328125 || 8450.070093131631 || -2.5 2017-07-14 00:00:00 || GO BUY || 4914 || 5838.080078125|| 8450.070093131631 || -2.5 2017-07-26 00:00:00 || GO SELL || 4922 || 5950.72998046875 || 8613.120198311903 || -2.5 2017-07-28 00:00:00 || GO BUY || 4924 || 5908.919921875|| 8613.120198311903 || -2.5 2017-07-31 00:00:00 || GO SELL || 4925 || 5880.330078125 || 8571.44629446391 || -2.5 2017-08-01 00:00:00 || GO BUY || 4926 || 5895.169921875|| 8571.44629446391 || -2.5 2017-08-02 00:00:00 || GO SELL || 4927 || 5914.22998046875 || 8599.159196851922 || -2.5 2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 8599.159196851922 || -2.5 2017-08-09 00:00:00 || GO SELL || 4932 || 5919.39013671875 || 8627.551400930639 || -2.5 2017-08-11 00:00:00 || GO BUY || 4934 || 5831.52978515625|| 8627.551400930639 || -2.5 2017-08-17 00:00:00 || GO SELL || 4938 || 5796.31982421875 || 8575.459452676121 || -2.5 2017-08-21 00:00:00 || GO BUY || 4940 || 5786.5400390625|| 8575.459452676121 || -2.5 2017-08-31 00:00:00 || GO SELL || 4948 || 5988.60009765625 || 8874.905724157687 || -2.5 2017-09-01 00:00:00 || GO BUY || 4949 || 5987.89990234375|| 8874.905724157687 || -2.5 2017-09-05 00:00:00 || GO SELL || 4950 || 5932.72998046875 || 8793.136178334431 || -2.5 2017-09-08 00:00:00 || GO BUY || 4953 || 5913.3701171875|| 8793.136178334431 || -2.5 2017-09-11 00:00:00 || GO SELL || 4954 || 5980.52978515625 || 8893.002091415789 || -2.5 2017-09-12 00:00:00 || GO BUY || 4955 || 5995.64013671875|| 8893.002091415789 || -2.5 2017-09-13 00:00:00 || GO SELL || 4956 || 6004.3798828125 || 8905.965274415077 || -2.5 2017-09-28 00:00:00 || GO BUY || 4967 || 5933.06982421875|| 8905.965274415077 || -2.5 2017-09-29 00:00:00 || GO SELL || 4968 || 5979.2998046875 || 8975.35980589538 || -2.5 2017-10-04 00:00:00 || GO BUY || 4971 || 5998.83984375|| 8975.35980589538 || -2.5 2017-10-05 00:00:00 || GO SELL || 4972 || 6057.14013671875 || 9062.587689921791 || -2.5 2017-10-06 00:00:00 || GO BUY || 4973 || 6064.56982421875|| 9062.587689921791 || -2.5 2017-10-12 00:00:00 || GO SELL || 4977 || 6069.990234375 || 9070.68767784842 || -2.5 2017-10-13 00:00:00 || GO BUY || 4978 || 6092.4501953125|| 9070.68767784842 || -2.5 2017-10-25 00:00:00 || GO SELL || 4986 || 6055.0400390625 || 9014.989915463042 || -2.5 2017-11-03 00:00:00 || GO BUY || 4993 || 6295.580078125|| 9014.989915463042 || -2.5 2017-11-06 00:00:00 || GO SELL || 4994 || 6313.60986328125 || 9040.807763754152 || -2.5 2017-11-13 00:00:00 || GO BUY || 4999 || 6316.18017578125|| 9040.807763754152 || -2.5 2017-11-17 00:00:00 || GO SELL || 5003 || 6314.509765625 || 9038.416784287292 || -2.5 2017-11-20 00:00:00 || GO BUY || 5004 || 6308.60986328125|| 9038.416784287292 || -2.5 2017-11-30 00:00:00 || GO SELL || 5011 || 6365.56005859375 || 9120.009973965563 || -2.5 2017-12-05 00:00:00 || GO BUY || 5014 || 6265.10986328125|| 9120.009973965563 || -2.5 2017-12-07 00:00:00 || GO SELL || 5016 || 6316.27978515625 || 9194.497127112249 || -2.5 2017-12-08 00:00:00 || GO BUY || 5017 || 6344.56982421875|| 9194.497127112249 || -2.5 2017-12-12 00:00:00 || GO SELL || 5019 || 6383.64990234375 || 9251.131647025013 || -2.5 2017-12-22 00:00:00 || GO BUY || 5027 || 6465.169921875|| 9251.131647025013 || -2.5 2018-01-04 00:00:00 || GO SELL || 5034 || 6584.580078125 || 9421.997856082085 || -2.5 2018-01-18 00:00:00 || GO BUY || 5043 || 6811.3798828125|| 9421.997856082085 || -2.5 2018-01-19 00:00:00 || GO SELL || 5044 || 6834.330078125 || 9453.744241506378 || -2.5 2018-02-13 00:00:00 || GO BUY || 5061 || 6553.85986328125|| 9453.744241506378 || -2.5 2018-02-14 00:00:00 || GO SELL || 5062 || 6675.02978515625 || 9628.5281818203 || -2.5 2018-02-23 00:00:00 || GO BUY || 5068 || 6896.60009765625|| 9628.5281818203 || -2.5 2018-02-27 00:00:00 || GO SELL || 5070 || 6900.35009765625 || 9633.763657296702 || -2.5 2018-04-05 00:00:00 || GO BUY || 5096 || 6594.83984375|| 9633.763657296702 || -2.5 2018-04-06 00:00:00 || GO SELL || 5097 || 6433.2099609375 || 9397.654194767772 || -2.5 2018-04-09 00:00:00 || GO BUY || 5098 || 6472.33984375|| 9397.654194767772 || -2.5 2018-04-10 00:00:00 || GO SELL || 5099 || 6615.8701171875 || 9606.056087871177 || -2.5 2018-04-11 00:00:00 || GO BUY || 5100 || 6583.43994140625|| 9606.056087871177 || -2.5 2018-04-24 00:00:00 || GO SELL || 5109 || 6509.0498046875 || 9497.511644227012 || -2.5 2018-04-30 00:00:00 || GO BUY || 5113 || 6605.56982421875|| 9497.511644227012 || -2.5 2018-05-01 00:00:00 || GO SELL || 5114 || 6681.9599609375 || 9607.345652843554 || -2.5 2018-05-09 00:00:00 || GO BUY || 5120 || 6893.2099609375|| 9607.345652843554 || -2.5 2018-05-15 00:00:00 || GO SELL || 5124 || 6888.5400390625 || 9600.836993760318 || -2.5 2018-05-17 00:00:00 || GO BUY || 5126 || 6901.6298828125|| 9600.836993760318 || -2.5 2018-05-18 00:00:00 || GO SELL || 5127 || 6866.25 || 9551.620143029584 || -2.5 2018-05-25 00:00:00 || GO BUY || 5132 || 6960.919921875|| 9551.620143029584 || -2.5 2018-05-31 00:00:00 || GO SELL || 5135 || 6967.72998046875 || 9560.964754599509 || -2.5 2018-06-12 00:00:00 || GO BUY || 5143 || 7209.18017578125|| 9560.964754599509 || -2.5 2018-06-13 00:00:00 || GO SELL || 5144 || 7205.259765625 || 9555.765425076104 || -2.5 2018-06-18 00:00:00 || GO BUY || 5147 || 7251.41015625|| 9555.765425076104 || -2.5 2018-06-19 00:00:00 || GO SELL || 5148 || 7228.0400390625 || 9524.968745121681 || -2.5 2018-07-02 00:00:00 || GO BUY || 5157 || 7097.81982421875|| 9524.968745121681 || -2.5 2018-07-26 00:00:00 || GO SELL || 5174 || 7400.75 || 9931.488004236324 || -2.5 2018-08-03 00:00:00 || GO BUY || 5180 || 7395.490234375|| 9931.488004236324 || -2.5 2018-08-27 00:00:00 || GO SELL || 5196 || 7559.1298828125 || 10151.241550515171 || -2.5 2018-08-28 00:00:00 || GO BUY || 5197 || 7570.25|| 10151.241550515171 || -2.5 2018-09-05 00:00:00 || GO SELL || 5202 || 7523.259765625 || 10088.230524504675 || -2.5 2018-09-06 00:00:00 || GO BUY || 5203 || 7453.169921875|| 10088.230524504675 || -2.5 2018-09-11 00:00:00 || GO SELL || 5206 || 7507.8701171875 || 10162.269917921472 || -2.5 2018-09-12 00:00:00 || GO BUY || 5207 || 7488.06005859375|| 10162.269917921472 || -2.5 2018-09-13 00:00:00 || GO SELL || 5208 || 7561.68994140625 || 10262.19523066076 || -2.5 2018-09-14 00:00:00 || GO BUY || 5209 || 7545.5|| 10262.19523066076 || -2.5 2018-09-17 00:00:00 || GO SELL || 5210 || 7434.72998046875 || 10111.543376425283 || -2.5 2018-10-15 00:00:00 || GO BUY || 5230 || 7068.669921875|| 10111.543376425283 || -2.5 2018-10-16 00:00:00 || GO SELL || 5231 || 7276.43017578125 || 10408.738866169262 || -2.5 2018-11-05 00:00:00 || GO BUY || 5245 || 6937.08984375|| 10408.738866169262 || -2.5 2018-11-06 00:00:00 || GO SELL || 5246 || 6988.85009765625 || 10486.4024078981 || -2.5 2018-11-12 00:00:00 || GO BUY || 5250 || 6829.10009765625|| 10486.4024078981 || -2.5 2018-11-13 00:00:00 || GO SELL || 5251 || 6830.91015625 || 10489.181837475133 || -2.5 2018-11-20 00:00:00 || GO BUY || 5256 || 6526.9599609375|| 10489.181837475133 || -2.5 2018-11-30 00:00:00 || GO SELL || 5263 || 6949.009765625 || 11167.43896978979 || -2.5 2018-12-24 00:00:00 || GO BUY || 5278 || 5899.35009765625|| 11167.43896978979 || -2.5 2018-12-26 00:00:00 || GO SELL || 5279 || 6262.77001953125 || 11855.390986666567 || -2.5 2019-01-14 00:00:00 || GO BUY || 5291 || 6541.0400390625|| 11855.390986666567 || -2.5 2019-01-16 00:00:00 || GO SELL || 5293 || 6668.56005859375 || 12086.516263555563 || -2.5 2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 12086.516263555563 || -2.5 2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 12041.946077946106 || -2.5 2019-02-11 00:00:00 || GO BUY || 5310 || 6909.18017578125|| 12041.946077946106 || -2.5 2019-02-15 00:00:00 || GO SELL || 5314 || 7055.18017578125 || 12296.408124477022 || -2.5 2019-02-20 00:00:00 || GO BUY || 5316 || 7062.33984375|| 12296.408124477022 || -2.5 2019-02-22 00:00:00 || GO SELL || 5318 || 7090.6298828125 || 12345.664585347813 || -2.5 2019-02-26 00:00:00 || GO BUY || 5320 || 7123.22021484375|| 12345.664585347813 || -2.5 2019-02-27 00:00:00 || GO SELL || 5321 || 7117.0 || 12334.883971553267 || -2.5 2019-03-04 00:00:00 || GO BUY || 5324 || 7150.830078125|| 12334.883971553267 || -2.5 2019-03-07 00:00:00 || GO SELL || 5327 || 7026.8798828125 || 12121.075048571287 || -2.5 2019-03-11 00:00:00 || GO BUY || 5329 || 7164.02001953125|| 12121.075048571287 || -2.5 2019-03-15 00:00:00 || GO SELL || 5333 || 7306.990234375 || 12362.971734943869 || -2.5 2019-03-18 00:00:00 || GO BUY || 5334 || 7326.27978515625|| 12362.971734943869 || -2.5 2019-03-19 00:00:00 || GO SELL || 5335 || 7349.27978515625 || 12401.783841257338 || -2.5 2019-03-20 00:00:00 || GO BUY || 5336 || 7380.75|| 12401.783841257338 || -2.5 2019-04-17 00:00:00 || GO SELL || 5356 || 7680.72021484375 || 12905.820119861512 || -2.5 2019-04-18 00:00:00 || GO BUY || 5357 || 7689.72021484375|| 12905.820119861512 || -2.5 2019-05-03 00:00:00 || GO SELL || 5367 || 7845.72998046875 || 13167.654610043795 || -2.5 2019-05-13 00:00:00 || GO BUY || 5373 || 7324.1298828125|| 13167.654610043795 || -2.5 2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 13138.530038199164 || -2.5 2019-05-24 00:00:00 || GO BUY || 5382 || 7300.9599609375|| 13138.530038199164 || -2.5 2019-06-04 00:00:00 || GO SELL || 5388 || 7166.75 || 12897.010893780182 || -2.5 2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 12897.010893780182 || -2.5 2019-06-21 00:00:00 || GO SELL || 5401 || 7728.77978515625 || 13804.118383144294 || -2.5 2019-06-25 00:00:00 || GO BUY || 5403 || 7591.5400390625|| 13804.118383144294 || -2.5 2019-06-28 00:00:00 || GO SELL || 5406 || 7671.080078125 || 13948.750448544593 || -2.5 2019-07-01 00:00:00 || GO BUY || 5407 || 7768.14013671875|| 13948.750448544593 || -2.5 2019-07-31 00:00:00 || GO SELL || 5428 || 7848.77978515625 || 14093.549887344137 || -2.5 2019-08-02 00:00:00 || GO BUY || 5430 || 7692.7998046875|| 14093.549887344137 || -2.5 2019-08-05 00:00:00 || GO SELL || 5431 || 7415.68994140625 || 13585.87234710064 || -2.5 2019-08-06 00:00:00 || GO BUY || 5432 || 7521.31982421875|| 13585.87234710064 || -2.5 2019-08-09 00:00:00 || GO SELL || 5435 || 7646.27001953125 || 13811.571751318867 || -2.5 2019-08-12 00:00:00 || GO BUY || 5436 || 7561.68017578125|| 13811.571751318867 || -2.5 2019-08-14 00:00:00 || GO SELL || 5438 || 7490.1298828125 || 13680.883599718527 || -2.5 2019-08-15 00:00:00 || GO BUY || 5439 || 7484.89013671875|| 13680.883599718527 || -2.5 2019-09-09 00:00:00 || GO SELL || 5455 || 7832.39990234375 || 14316.062014690599 || -2.5 2019-09-10 00:00:00 || GO BUY || 5456 || 7814.740234375|| 14316.062014690599 || -2.5 2019-09-11 00:00:00 || GO SELL || 5457 || 7887.580078125 || 14449.49955566969 || -2.5 2019-09-13 00:00:00 || GO BUY || 5459 || 7892.9501953125|| 14449.49955566969 || -2.5 2019-09-18 00:00:00 || GO SELL || 5462 || 7888.56005859375 || 14441.462601552765 || -2.5 2019-09-19 00:00:00 || GO BUY || 5463 || 7901.7900390625|| 14441.462601552765 || -2.5 2019-09-20 00:00:00 || GO SELL || 5464 || 7823.5498046875 || 14298.469252820692 || -2.5 2019-09-23 00:00:00 || GO BUY || 5465 || 7818.60986328125|| 14298.469252820692 || -2.5 2019-09-24 00:00:00 || GO SELL || 5466 || 7710.0400390625 || 14099.919597508379 || -2.5 2019-09-25 00:00:00 || GO BUY || 5467 || 7803.5400390625|| 14099.919597508379 || -2.5 2019-09-26 00:00:00 || GO SELL || 5468 || 7771.990234375 || 14042.913455785001 || -2.5 2019-09-27 00:00:00 || GO BUY || 5469 || 7681.580078125|| 14042.913455785001 || -2.5 2019-10-01 00:00:00 || GO SELL || 5471 || 7684.14013671875 || 14047.593571192005 || -2.5 2019-10-04 00:00:00 || GO BUY || 5474 || 7754.10009765625|| 14047.593571192005 || -2.5 2019-10-28 00:00:00 || GO SELL || 5490 || 8110.669921875 || 14693.56768905133 || -2.5 2019-10-29 00:00:00 || GO BUY || 5491 || 8047.509765625|| 14693.56768905133 || -2.5 2019-10-30 00:00:00 || GO SELL || 5492 || 8083.10986328125 || 14758.568224606233 || -2.5 2019-10-31 00:00:00 || GO BUY || 5493 || 8083.830078125|| 14758.568224606233 || -2.5 2019-11-04 00:00:00 || GO SELL || 5495 || 8210.66015625 || 14990.12063761466 || -2.5 2019-11-06 00:00:00 || GO BUY || 5497 || 8196.0302734375|| 14990.12063761466 || -2.5 2019-11-07 00:00:00 || GO SELL || 5498 || 8219.650390625 || 15033.320625206547 || -2.5 2019-11-08 00:00:00 || GO BUY || 5499 || 8255.8896484375|| 15033.320625206547 || -2.5 2019-11-13 00:00:00 || GO SELL || 5502 || 8259.8095703125 || 15040.458492218104 || -2.5 2019-11-14 00:00:00 || GO BUY || 5503 || 8257.830078125|| 15040.458492218104 || -2.5 2019-11-15 00:00:00 || GO SELL || 5504 || 8315.51953125 || 15145.531594589609 || -2.5 2019-11-21 00:00:00 || GO BUY || 5508 || 8265.6201171875|| 15145.531594589609 || -2.5 2019-11-25 00:00:00 || GO SELL || 5510 || 8371.9296875 || 15340.328226076115 || -2.5 2019-11-26 00:00:00 || GO BUY || 5511 || 8385.75|| 15340.328226076115 || -2.5 2019-12-02 00:00:00 || GO SELL || 5514 || 8309.259765625 || 15200.402125083123 || -2.5 2019-12-04 00:00:00 || GO BUY || 5516 || 8296.5302734375|| 15200.402125083123 || -2.5 2019-12-06 00:00:00 || GO SELL || 5518 || 8397.3701171875 || 15385.154801769912 || -2.5 2019-12-24 00:00:00 || GO BUY || 5530 || 8699.509765625|| 15385.154801769912 || -2.5 2019-12-30 00:00:00 || GO SELL || 5533 || 8709.73046875 || 15403.230199579384 || -2.5 2020-01-07 00:00:00 || GO BUY || 5538 || 8846.4501953125|| 15403.230199579384 || -2.5 2020-01-09 00:00:00 || GO SELL || 5540 || 8989.6298828125 || 15652.531290726083 || -2.5 2020-01-10 00:00:00 || GO BUY || 5541 || 8966.6396484375|| 15652.531290726083 || -2.5 2020-01-13 00:00:00 || GO SELL || 5542 || 9070.650390625 || 15834.096677592632 || -2.5 2020-01-22 00:00:00 || GO BUY || 5548 || 9188.580078125|| 15834.096677592632 || -2.5 2020-01-23 00:00:00 || GO SELL || 5549 || 9216.98046875 || 15883.037267652702 || -2.5 2020-02-18 00:00:00 || GO BUY || 5566 || 9629.7998046875|| 15883.037267652702 || -2.5 2020-02-19 00:00:00 || GO SELL || 5567 || 9718.73046875 || 16029.71623089078 || -2.5 2020-06-01 00:00:00 || GO BUY || 5638 || 9598.8896484375|| 16029.71623089078 || -2.5 2020-06-02 00:00:00 || GO SELL || 5639 || 9657.3095703125 || 16127.27488654628 || -2.5 2020-08-04 00:00:00 || GO BUY || 5683 || 11096.5400390625|| 16127.27488654628 || -2.5 2020-08-10 00:00:00 || GO SELL || 5687 || 11085.169921875 || 16110.750005391474 || -2.5 2020-08-12 00:00:00 || GO BUY || 5689 || 11157.7197265625|| 16110.750005391474 || -2.5 2020-09-03 00:00:00 || GO SELL || 5705 || 11771.3701171875 || 16996.806321229407 || -2.5 2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 16996.806321229407 || -2.5 2020-09-10 00:00:00 || GO SELL || 5709 || 11154.1201171875 || 16636.26897634728 || -2.5 2020-09-11 00:00:00 || GO BUY || 5710 || 11087.400390625|| 16636.26897634728 || -2.5 2020-09-15 00:00:00 || GO SELL || 5712 || 11438.8701171875 || 17163.63740376342 || -2.5 2020-09-16 00:00:00 || GO BUY || 5713 || 11247.599609375|| 17163.63740376342 || -2.5 2020-09-17 00:00:00 || GO SELL || 5714 || 11080.9501953125 || 16909.333355268103 || -2.5 2020-09-22 00:00:00 || GO BUY || 5717 || 11186.3701171875|| 16909.333355268103 || -2.5 2020-09-24 00:00:00 || GO SELL || 5719 || 10896.4697265625 || 16471.119502736194 || -2.5 2020-09-29 00:00:00 || GO BUY || 5722 || 11322.9501953125|| 16471.119502736194 || -2.5 2020-09-30 00:00:00 || GO SELL || 5723 || 11418.0595703125 || 16609.47195103223 || -2.5 2020-10-05 00:00:00 || GO BUY || 5726 || 11509.0595703125|| 16609.47195103223 || -2.5 2020-10-06 00:00:00 || GO SELL || 5727 || 11291.26953125 || 16295.164989379706 || -2.5 2020-10-09 00:00:00 || GO BUY || 5730 || 11725.849609375|| 16295.164989379706 || -2.5 2020-10-12 00:00:00 || GO SELL || 5731 || 12088.1103515625 || 16798.591074462773 || -2.5 2020-10-13 00:00:00 || GO BUY || 5732 || 12083.169921875|| 16798.591074462773 || -2.5 2020-10-28 00:00:00 || GO SELL || 5743 || 11142.759765625 || 15491.188649498446 || -2.5 2020-10-29 00:00:00 || GO BUY || 5744 || 11350.740234375|| 15491.188649498446 || -2.5 2020-11-18 00:00:00 || GO SELL || 5758 || 11894.7099609375 || 16233.58407744384 || -2.5 2020-11-25 00:00:00 || GO BUY || 5763 || 12152.2197265625|| 16233.58407744384 || -2.5 2020-11-30 00:00:00 || GO SELL || 5765 || 12268.3203125 || 16388.677440275096 || -2.5 2020-12-02 00:00:00 || GO BUY || 5767 || 12456.41015625|| 16388.677440275096 || -2.5 2020-12-03 00:00:00 || GO SELL || 5768 || 12467.1298828125 || 16402.781193979175 || -2.5 2020-12-16 00:00:00 || GO BUY || 5777 || 12668.16015625|| 16402.781193979175 || -2.5 2020-12-17 00:00:00 || GO SELL || 5778 || 12752.0595703125 || 16511.414469387466 || -2.5 2020-12-24 00:00:00 || GO BUY || 5783 || 12711.009765625|| 16511.414469387466 || -2.5 2020-12-28 00:00:00 || GO SELL || 5784 || 12838.8603515625 || 16677.490497452283 || -2.5 2021-04-20 00:00:00 || GO BUY || 5861 || 13809.2998046875|| 16677.490497452283 || -2.5 2021-04-22 00:00:00 || GO SELL || 5863 || 13762.3603515625 || 16620.801722893124 || -2.5 2021-04-30 00:00:00 || GO BUY || 5869 || 13860.759765625|| 16620.801722893124 || -2.5 2021-05-04 00:00:00 || GO SELL || 5871 || 13544.669921875 || 16241.770074670041 || -2.5 2021-05-05 00:00:00 || GO BUY || 5872 || 13503.3701171875|| 16241.770074670041 || -2.5 2021-05-06 00:00:00 || GO SELL || 5873 || 13613.73046875 || 16374.510823081906 || -2.5 2021-05-10 00:00:00 || GO BUY || 5875 || 13359.080078125|| 16374.510823081906 || -2.5 2021-05-27 00:00:00 || GO SELL || 5888 || 13657.849609375 || 16740.71904209476 || -2.5 2021-05-28 00:00:00 || GO BUY || 5889 || 13686.509765625|| 16740.71904209476 || -2.5 2021-06-04 00:00:00 || GO SELL || 5893 || 13770.76953125 || 16843.78177226017 || -2.5 2021-06-07 00:00:00 || GO BUY || 5894 || 13802.8896484375|| 16843.78177226017 || -2.5 2021-06-08 00:00:00 || GO SELL || 5895 || 13810.8603515625 || 16853.50848800075 || -2.5 2021-06-11 00:00:00 || GO BUY || 5898 || 13998.2998046875|| 16853.50848800075 || -2.5
model_volume.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 17181€ Stratégie avec frais final: 0€ Sans stratégie final: 14270€ Total frais: 3665€ Total transactions: 1466
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "RSI100_indicator", "RSI100_activity", "RSI100_pf", "RSI100_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#indicateur RSI100
delta = df.Close.diff()
# Make the positive gains (up) and negative gains (down) Series
up, down = delta.clip(lower=0), delta.clip(upper=0)
# Calculate the SMA
roll_up2 = up.rolling(window=10).mean()
roll_down2 = down.abs().rolling(window=10).mean()
# Calculate the RSI based on SMA
RS2 = roll_up2 / roll_down2
RSI2 = 100.0 - (100.0 / (1.0 + RS2))
df[indicator] = RSI2
model_rsi100 = RSIModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5,rsi_sell_sup=90, rsi_buy_inf=78)
1998-07-20 00:00:00 || GO SELL || 136 || 1465.8900146484375 || 1465.8900146484375 || 1463.3900146484375 1998-07-30 00:00:00 || GO BUY || 144 || 1422.050048828125|| 1465.8900146484375 || 1460.8900146484375 1999-12-30 00:00:00 || GO SELL || 502 || 3683.669921875 || 3797.2327065332397 || 3781.780736506199 2000-01-07 00:00:00 || GO BUY || 508 || 3529.60009765625|| 3797.2327065332397 || 3779.280736506199 2001-11-14 00:00:00 || GO SELL || 972 || 1585.8900146484375 || 1706.1404312024702 || 1695.5744041111761 2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 1706.1404312024702 || 1693.0744041111761 2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 1434.0941686987549 || 1420.6115362512742 2003-09-11 00:00:00 || GO BUY || 1430 || 1350.800048828125|| 1434.0941686987549 || 1418.1115362512742 2004-06-02 00:00:00 || GO SELL || 1612 || 1464.219970703125 || 1554.5078810881762 || 1534.683266957231 2004-06-04 00:00:00 || GO BUY || 1614 || 1455.0400390625|| 1554.5078810881762 || 1532.183266957231 2004-11-09 00:00:00 || GO SELL || 1723 || 1527.0 || 1631.3870894927888 || 1605.4583969051137 2004-11-22 00:00:00 || GO BUY || 1732 || 1568.280029296875|| 1631.3870894927888 || 1602.9583969051137 2005-05-27 00:00:00 || GO SELL || 1861 || 1549.800048828125 || 1612.163480833871 || 1581.5697805141322 2005-06-09 00:00:00 || GO BUY || 1869 || 1539.4599609375|| 1612.163480833871 || 1579.0697805141322 2005-07-21 00:00:00 || GO SELL || 1898 || 1601.8900146484375 || 1677.541896156852 || 1640.6061398298893 2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 1677.541896156852 || 1638.1061398298893 2005-11-11 00:00:00 || GO SELL || 1978 || 1653.3599853515625 || 1722.603219711679 || 1679.6081590659692 2005-11-30 00:00:00 || GO BUY || 1990 || 1672.56005859375|| 1722.603219711679 || 1677.1081590659692 2007-04-26 00:00:00 || GO SELL || 2341 || 1889.5699462890625 || 1946.1060645467508 || 1892.2081497998115 2007-05-01 00:00:00 || GO BUY || 2344 || 1873.4300537109375|| 1946.1060645467508 || 1889.7081497998115 2009-07-24 00:00:00 || GO SELL || 2907 || 1599.06005859375 || 1661.0924285321346 || 1610.4541739540273 2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 1661.0924285321346 || 1607.9541739540273 2009-09-17 00:00:00 || GO SELL || 2945 || 1721.0899658203125 || 1765.302365736147 || 1706.3304410517892 2009-09-28 00:00:00 || GO BUY || 2952 || 1724.5899658203125|| 1765.302365736147 || 1703.8304410517892 2009-11-17 00:00:00 || GO SELL || 2988 || 1812.2099609375 || 1854.9908063114046 || 1787.8957220079863 2009-12-01 00:00:00 || GO BUY || 2997 || 1787.7099609375|| 1854.9908063114046 || 1785.3957220079863 2010-03-15 00:00:00 || GO SELL || 3067 || 1920.0899658203125 || 1992.352960890607 || 1915.1043573915608 2010-03-26 00:00:00 || GO BUY || 3076 || 1952.6300048828125|| 1992.352960890607 || 1912.6043573915608 2010-09-16 00:00:00 || GO SELL || 3196 || 1948.1099853515625 || 1987.7409892042913 || 1905.6769906967206 2010-10-05 00:00:00 || GO BUY || 3209 || 2024.6300048828125|| 1987.7409892042913 || 1903.1769906967206 2010-11-03 00:00:00 || GO SELL || 3230 || 2158.360107421875 || 2119.034512300514 || 2026.3849242460844 2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 2119.034512300514 || 2023.8849242460844 2011-01-18 00:00:00 || GO SELL || 3281 || 2328.7900390625 || 2311.6243995962964 || 2205.3270767677186 2011-01-24 00:00:00 || GO BUY || 3285 || 2300.389892578125|| 2311.6243995962964 || 2202.8270767677186 2011-02-14 00:00:00 || GO SELL || 3300 || 2385.60009765625 || 2397.2507491941215 || 2281.9233955346467 2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 2397.2507491941215 || 2279.4233955346467 2012-03-21 00:00:00 || GO SELL || 3577 || 2736.8798828125 || 2836.190213738565 || 2694.2885314272526 2012-04-02 00:00:00 || GO BUY || 3585 || 2784.419921875|| 2836.190213738565 || 2691.7885314272526 2012-08-17 00:00:00 || GO SELL || 3681 || 2780.300048828125 || 2831.9937405250266 || 2685.3057172937256 2012-08-24 00:00:00 || GO BUY || 3686 || 2778.050048828125|| 2831.9937405250266 || 2682.8057172937256 2013-07-16 00:00:00 || GO SELL || 3907 || 3077.469970703125 || 3137.2277462608818 || 2969.46014725684 2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 3137.2277462608818 || 2966.96014725684 2014-06-05 00:00:00 || GO SELL || 4131 || 3776.949951171875 || 3878.3175927192033 || 3665.328626632985 2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 3878.3175927192033 || 3662.828626632985 2014-07-02 00:00:00 || GO SELL || 4150 || 3899.27001953125 || 4005.3945059327657 || 3780.3448306634673 2014-07-09 00:00:00 || GO BUY || 4154 || 3892.909912109375|| 4005.3945059327657 || 3777.8448306634673 2014-08-22 00:00:00 || GO SELL || 4186 || 4052.75 || 4169.853130539883 || 3930.460428867279 2014-09-05 00:00:00 || GO BUY || 4195 || 4089.919921875|| 4169.853130539883 || 3927.960428867279 2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 4527.376529395646 || 4262.243936376032 2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 4527.376529395646 || 4259.743936376032 2017-02-15 00:00:00 || GO SELL || 4811 || 5302.39013671875 || 5439.82999728512 || 5115.75837665527 2017-03-03 00:00:00 || GO BUY || 4822 || 5373.47998046875|| 5439.82999728512 || 5113.25837665527 2017-05-03 00:00:00 || GO SELL || 4864 || 5625.16015625 || 5694.6178395983225 || 5350.250432404826 2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 5694.6178395983225 || 5347.750432404826 2017-06-05 00:00:00 || GO SELL || 4886 || 5878.1201171875 || 5949.485068194799 || 5584.59332956204 2017-06-13 00:00:00 || GO BUY || 4892 || 5751.81982421875|| 5949.485068194799 || 5582.09332956204 2017-07-25 00:00:00 || GO SELL || 4921 || 5930.64990234375 || 6134.460764941923 || 5753.1464339244885 2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 6134.460764941923 || 5750.6464339244885 2017-10-10 00:00:00 || GO SELL || 4975 || 6063.52001953125 || 6304.574929475961 || 5907.617078716682 2017-10-20 00:00:00 || GO BUY || 4983 || 6108.81982421875|| 6304.574929475961 || 5905.117078716682 2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 7028.512942220238 || 6580.686380899402 2018-02-06 00:00:00 || GO BUY || 5056 || 6665.97998046875|| 7028.512942220238 || 6578.186380899402 2018-02-26 00:00:00 || GO SELL || 5069 || 6989.10009765625 || 7369.206123447639 || 6894.550878018394 2018-03-05 00:00:00 || GO BUY || 5074 || 6881.27978515625|| 7369.206123447639 || 6892.050878018394 2019-04-29 00:00:00 || GO SELL || 5363 || 7839.0400390625 || 8394.877647966305 || 7848.810289778505 2019-05-03 00:00:00 || GO BUY || 5367 || 7845.72998046875|| 8394.877647966305 || 7846.310289778505 2019-12-27 00:00:00 || GO SELL || 5532 || 8770.98046875 || 9384.889369269256 || 8769.129214199349 2020-01-08 00:00:00 || GO BUY || 5539 || 8912.3701171875|| 9384.889369269256 || 8766.629214199349 2020-02-18 00:00:00 || GO SELL || 5566 || 9629.7998046875 || 10140.356002598624 || 9469.827022399913 2020-02-26 00:00:00 || GO BUY || 5572 || 8873.759765625|| 10140.356002598624 || 9467.327022399913 2020-08-26 00:00:00 || GO SELL || 5699 || 11971.9404296875 || 13680.75553151786 || 12770.245502938404 2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 13680.75553151786 || 12767.745502938404
model_rsi100.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 17131€ Stratégie avec frais final: 15988€ Sans stratégie final: 14270€ Total frais: 180€ Total transactions: 72
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "VIX_indicator", "VIX_acivity", "VIX_pf", "VIX_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#indicateur VIX100
df[indicator] = df_vix.Close.rolling(window=100).mean()
model_vix100 = BasicModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5)
1998-05-28 00:00:00 || GO SELL || 100 || 1214.8299560546875 || 1214.8299560546875 || 1212.3299560546875 1998-06-11 00:00:00 || GO BUY || 110 || 1185.1099853515625|| 1214.8299560546875 || 1209.8299560546875 1998-06-17 00:00:00 || GO SELL || 114 || 1224.0799560546875 || 1254.7772085307402 || 1247.112793534728 1998-07-21 00:00:00 || GO BUY || 137 || 1431.8900146484375|| 1254.7772085307402 || 1244.612793534728 1998-12-22 00:00:00 || GO SELL || 245 || 1767.8199462890625 || 1549.1554202465588 || 1534.1063729115795 1999-01-13 00:00:00 || GO BUY || 259 || 1948.7099609375|| 1549.1554202465588 || 1531.6063729115795 1999-01-14 00:00:00 || GO SELL || 260 || 1906.1199951171875 || 1515.297905418179 || 1495.6324007042967 1999-04-19 00:00:00 || GO BUY || 324 || 1967.5799560546875|| 1515.297905418179 || 1493.1324007042967 1999-04-26 00:00:00 || GO SELL || 329 || 2260.659912109375 || 1741.0083992474708 || 1713.0412421013789 1999-05-04 00:00:00 || GO BUY || 335 || 2097.550048828125|| 1741.0083992474708 || 1710.5412421013789 1999-05-05 00:00:00 || GO SELL || 336 || 2155.77001953125 || 1789.332136769115 || 1755.5193278125007 1999-05-06 00:00:00 || GO BUY || 337 || 2078.6298828125|| 1789.332136769115 || 1753.0193278125007 1999-05-07 00:00:00 || GO SELL || 338 || 2117.72998046875 || 1822.9903949639195 || 1783.4945233860483 1999-05-14 00:00:00 || GO BUY || 343 || 2125.14990234375|| 1822.9903949639195 || 1780.9945233860483 1999-06-04 00:00:00 || GO SELL || 357 || 2109.409912109375 || 1809.4883587158195 || 1765.3035308943395 1999-08-02 00:00:00 || GO BUY || 397 || 2264.81005859375|| 1809.4883587158195 || 1762.8035308943395 1999-08-13 00:00:00 || GO SELL || 406 || 2307.06005859375 || 1843.2443387661788 || 1793.1886061339515 1999-08-19 00:00:00 || GO BUY || 410 || 2278.7900390625|| 1843.2443387661788 || 1790.6886061339515 1999-08-23 00:00:00 || GO SELL || 412 || 2385.8701171875 || 1929.8581752386897 || 1872.3328548604625 1999-08-24 00:00:00 || GO BUY || 413 || 2404.820068359375|| 1929.8581752386897 || 1869.8328548604625 1999-08-25 00:00:00 || GO SELL || 414 || 2460.919921875 || 1974.878076045939 || 1910.952479728255 1999-08-30 00:00:00 || GO BUY || 417 || 2366.8798828125|| 1974.878076045939 || 1908.452479728255 1999-09-03 00:00:00 || GO SELL || 421 || 2506.68994140625 || 2091.532842319673 || 2018.6835291371242 1999-09-14 00:00:00 || GO BUY || 427 || 2522.4599609375|| 2091.532842319673 || 2016.1835291371242 1999-09-17 00:00:00 || GO SELL || 430 || 2536.909912109375 || 2103.514220781141 || 2025.2332678845105 1999-09-21 00:00:00 || GO BUY || 432 || 2473.739990234375|| 2103.514220781141 || 2022.7332678845105 1999-09-28 00:00:00 || GO SELL || 437 || 2428.110107421875 || 2064.7134139996742 || 1982.9225228834682 1999-09-29 00:00:00 || GO BUY || 438 || 2398.780029296875|| 2064.7134139996742 || 1980.4225228834682 1999-09-30 00:00:00 || GO SELL || 439 || 2407.89990234375 || 2072.563205970544 || 1985.4518510283099 1999-10-13 00:00:00 || GO BUY || 448 || 2454.489990234375|| 2072.563205970544 || 1982.9518510283099 1999-10-14 00:00:00 || GO SELL || 449 || 2470.989990234375 || 2086.4957512384303 || 1993.7819952424416 1999-10-18 00:00:00 || GO BUY || 451 || 2362.110107421875|| 2086.4957512384303 || 1991.2819952424416 1999-10-19 00:00:00 || GO SELL || 452 || 2362.25 || 2086.619320952209 || 1988.8999260582884 1999-10-26 00:00:00 || GO BUY || 457 || 2466.39990234375|| 2086.619320952209 || 1986.3999260582884 1999-10-28 00:00:00 || GO SELL || 459 || 2539.929931640625 || 2148.8270674150763 || 2043.1198622168893 1999-11-09 00:00:00 || GO BUY || 467 || 2763.580078125|| 2148.8270674150763 || 2040.6198622168893 1999-11-15 00:00:00 || GO SELL || 471 || 2875.8701171875 || 2236.138405794062 || 2121.03451551527 1999-11-22 00:00:00 || GO BUY || 476 || 3049.610107421875|| 2236.138405794062 || 2118.53451551527 1999-11-24 00:00:00 || GO SELL || 478 || 3108.52001953125 || 2279.3343266854345 || 2156.958659164305 1999-11-26 00:00:00 || GO BUY || 479 || 3116.6201171875|| 2279.3343266854345 || 2154.458659164305 1999-12-03 00:00:00 || GO SELL || 484 || 3172.3701171875 || 2320.1069855064216 || 2190.497546077735 1999-12-06 00:00:00 || GO BUY || 485 || 3191.090087890625|| 2320.1069855064216 || 2187.997546077735 1999-12-09 00:00:00 || GO SELL || 488 || 3167.52001953125 || 2302.9701831149864 || 2169.336532032128 1999-12-10 00:00:00 || GO BUY || 489 || 3203.280029296875|| 2302.9701831149864 || 2166.836532032128 1999-12-13 00:00:00 || GO SELL || 490 || 3242.3701171875 || 2331.073660189769 || 2190.778750541618 2000-01-04 00:00:00 || GO BUY || 505 || 3546.199951171875|| 2331.073660189769 || 2188.278750541618 2000-01-10 00:00:00 || GO SELL || 509 || 3717.409912109375 || 2443.6175200394196 || 2291.428495214584 2000-01-18 00:00:00 || GO BUY || 514 || 3757.780029296875|| 2443.6175200394196 || 2288.928495214584 2000-01-20 00:00:00 || GO SELL || 516 || 3841.739990234375 || 2498.2151893891846 || 2337.5699525507403 2000-01-25 00:00:00 || GO BUY || 519 || 3759.110107421875|| 2498.2151893891846 || 2335.0699525507403 2000-01-26 00:00:00 || GO SELL || 520 || 3621.2099609375 || 2406.5700311678065 || 2246.909655484089 2000-01-27 00:00:00 || GO BUY || 521 || 3593.14990234375|| 2406.5700311678065 || 2244.409655484089 2000-02-03 00:00:00 || GO SELL || 526 || 3851.159912109375 || 2579.376391636723 || 2403.0719150246073 2000-02-25 00:00:00 || GO BUY || 541 || 4178.580078125|| 2579.376391636723 || 2400.5719150246073 2000-02-28 00:00:00 || GO SELL || 542 || 4162.1298828125 || 2569.221926571184 || 2388.6213657649228 2000-02-29 00:00:00 || GO BUY || 543 || 4266.93994140625|| 2569.221926571184 || 2386.1213657649228 2000-03-01 00:00:00 || GO SELL || 544 || 4309.009765625 || 2594.5531279272045 || 2407.1472901512057 2000-03-02 00:00:00 || GO BUY || 545 || 4234.259765625|| 2594.5531279272045 || 2404.6472901512057 2000-03-03 00:00:00 || GO SELL || 546 || 4442.8701171875 || 2722.379636012163 || 2520.617659081963 2000-03-14 00:00:00 || GO BUY || 553 || 4226.990234375|| 2722.379636012163 || 2518.117659081963 2000-03-15 00:00:00 || GO SELL || 554 || 4130.009765625 || 2659.919673112591 || 2457.8441092498733 2000-03-22 00:00:00 || GO BUY || 559 || 4596.81005859375|| 2659.919673112591 || 2455.3441092498733 2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 1840.2694876714688 || 1696.2335714160715 2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 1840.2694876714688 || 1693.7335714160715 2000-05-26 00:00:00 || GO SELL || 605 || 3101.43994140625 || 1841.5519856430499 || 1692.4139473796422 2000-06-01 00:00:00 || GO BUY || 608 || 3518.97998046875|| 1841.5519856430499 || 1689.9139473796422 2000-06-02 00:00:00 || GO SELL || 609 || 3755.669921875 || 1965.4165242302672 || 1801.0791672464547 2000-06-05 00:00:00 || GO BUY || 610 || 3730.31005859375|| 1965.4165242302672 || 1798.5791672464547 2000-06-13 00:00:00 || GO SELL || 616 || 3765.81005859375 || 1984.120676301872 || 1813.1955890543832 2000-06-14 00:00:00 || GO BUY || 617 || 3677.489990234375|| 1984.120676301872 || 1810.6955890543832 2000-06-15 00:00:00 || GO SELL || 618 || 3752.010009765625 || 2024.326553664695 || 1844.8872105189685 2000-07-26 00:00:00 || GO BUY || 646 || 3818.31005859375|| 2024.326553664695 || 1842.3872105189685 2000-07-27 00:00:00 || GO SELL || 647 || 3681.6298828125 || 1951.863787428408 || 1773.937142576188 2000-10-09 00:00:00 || GO BUY || 698 || 3318.89990234375|| 1951.863787428408 || 1771.437142576188 2001-02-15 00:00:00 || GO SELL || 787 || 2371.0400390625 || 1394.422045546103 || 1263.0242747045602 2001-02-16 00:00:00 || GO BUY || 788 || 2212.510009765625|| 1394.422045546103 || 1260.5242747045602 2001-03-07 00:00:00 || GO SELL || 800 || 1996.22998046875 || 1258.1127680595498 || 1134.803938588927 2001-03-12 00:00:00 || GO BUY || 803 || 1680.6400146484375|| 1258.1127680595498 || 1132.303938588927 2001-03-13 00:00:00 || GO SELL || 804 || 1789.699951171875 || 1339.7541055428792 || 1203.2813011361816 2001-03-14 00:00:00 || GO BUY || 805 || 1745.1300048828125|| 1339.7541055428792 || 1200.7813011361816 2001-04-17 00:00:00 || GO SELL || 828 || 1671.510009765625 || 1283.235284347708 || 1147.6251819478623 2001-04-23 00:00:00 || GO BUY || 832 || 1811.8900146484375|| 1283.235284347708 || 1145.1251819478623 2001-04-25 00:00:00 || GO SELL || 834 || 1814.3299560546875 || 1284.9633246144615 || 1144.1672393156857 2001-05-03 00:00:00 || GO BUY || 840 || 1877.800048828125|| 1284.9633246144615 || 1141.6672393156857 2001-05-08 00:00:00 || GO SELL || 843 || 1929.239990234375 || 1320.1632587973359 || 1170.4417596952565 2001-05-09 00:00:00 || GO BUY || 844 || 1876.5999755859375|| 1320.1632587973359 || 1167.9417596952565 2001-05-10 00:00:00 || GO SELL || 845 || 1838.3199462890625 || 1293.2337645626144 || 1141.6173723139134 2001-06-15 00:00:00 || GO BUY || 870 || 1701.530029296875|| 1293.2337645626144 || 1139.1173723139134 2001-06-19 00:00:00 || GO SELL || 872 || 1675.9000244140625 || 1273.7538922537758 || 1119.4589423645068 2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 1273.7538922537758 || 1116.9589423645068 2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 1313.594084752521 || 1149.3949371022804 2001-09-05 00:00:00 || GO BUY || 926 || 1415.300048828125|| 1313.594084752521 || 1146.8949371022804 2001-12-05 00:00:00 || GO SELL || 986 || 1720.9100341796875 || 1597.2423961699603 || 1392.047401481001 2001-12-07 00:00:00 || GO BUY || 988 || 1673.9000244140625|| 1597.2423961699603 || 1389.547401481001 2001-12-18 00:00:00 || GO SELL || 995 || 1657.6800537109375 || 1581.7652323645923 || 1373.5827872185603 2001-12-24 00:00:00 || GO BUY || 999 || 1577.31005859375|| 1581.7652323645923 || 1371.0827872185603 2001-12-26 00:00:00 || GO SELL || 1000 || 1590.8399658203125 || 1595.333355341742 || 1380.3437107034092 2001-12-28 00:00:00 || GO BUY || 1002 || 1621.1300048828125|| 1595.333355341742 || 1377.8437107034092 2002-01-03 00:00:00 || GO SELL || 1005 || 1666.6600341796875 || 1640.1388762982442 || 1414.0409554190644 2002-01-08 00:00:00 || GO BUY || 1008 || 1666.5799560546875|| 1640.1388762982442 || 1411.5409554190644 2002-01-16 00:00:00 || GO SELL || 1014 || 1558.97998046875 || 1534.2460252495503 || 1317.9071506532891 2002-01-22 00:00:00 || GO BUY || 1017 || 1501.780029296875|| 1534.2460252495503 || 1315.4071506532891 2002-01-23 00:00:00 || GO SELL || 1018 || 1549.2099609375 || 1582.7013134261795 || 1354.4509653385098 2002-01-24 00:00:00 || GO BUY || 1019 || 1565.1300048828125|| 1582.7013134261795 || 1351.9509653385098 2002-01-28 00:00:00 || GO SELL || 1021 || 1564.8599853515625 || 1582.4282624557 || 1349.217723905022 2002-01-29 00:00:00 || GO BUY || 1022 || 1519.3299560546875|| 1582.4282624557 || 1346.717723905022 2002-01-30 00:00:00 || GO SELL || 1023 || 1538.93994140625 || 1602.85265738255 || 1361.5998039023418 2002-05-30 00:00:00 || GO BUY || 1106 || 1227.9000244140625|| 1602.85265738255 || 1359.0998039023418 2002-05-31 00:00:00 || GO SELL || 1107 || 1208.3399658203125 || 1577.3197220684463 || 1334.9497743636832 2002-06-03 00:00:00 || GO BUY || 1108 || 1159.1500244140625|| 1577.3197220684463 || 1332.4497743636832 2002-06-07 00:00:00 || GO SELL || 1112 || 1140.239990234375 || 1551.587789852263 || 1308.2125787934456 2002-06-10 00:00:00 || GO BUY || 1113 || 1135.6199951171875|| 1551.587789852263 || 1305.7125787934456 2002-06-28 00:00:00 || GO SELL || 1127 || 1051.4100341796875 || 1436.5324476283195 || 1206.3896928557497 2002-07-01 00:00:00 || GO BUY || 1128 || 998.1699829101562|| 1436.5324476283195 || 1203.8896928557497 2002-11-15 00:00:00 || GO SELL || 1225 || 1061.280029296875 || 1527.3582898776842 || 1277.5065223151037 2002-11-18 00:00:00 || GO BUY || 1226 || 1045.18994140625|| 1527.3582898776842 || 1275.0065223151037 2002-11-20 00:00:00 || GO SELL || 1228 || 1070.530029296875 || 1564.3882992307226 || 1303.4183939822908 2003-09-24 00:00:00 || GO BUY || 1439 || 1339.6400146484375|| 1564.3882992307226 || 1300.9183939822908 2003-10-03 00:00:00 || GO SELL || 1446 || 1375.3199462890625 || 1606.0541698867241 || 1333.0670151490008 2003-10-07 00:00:00 || GO BUY || 1448 || 1392.56005859375|| 1606.0541698867241 || 1330.5670151490008 2003-10-09 00:00:00 || GO SELL || 1450 || 1396.949951171875 || 1611.1170791931795 || 1332.2614814691096 2003-11-20 00:00:00 || GO BUY || 1480 || 1363.489990234375|| 1611.1170791931795 || 1329.7614814691096 2003-11-21 00:00:00 || GO SELL || 1481 || 1373.3199462890625 || 1622.7322800386974 || 1336.8482749327056 2004-01-13 00:00:00 || GO BUY || 1515 || 1524.780029296875|| 1622.7322800386974 || 1334.3482749327056 2004-01-14 00:00:00 || GO SELL || 1516 || 1534.0799560546875 || 1632.6296364192483 || 1339.986721782649 2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 1632.6296364192483 || 1337.486721782649 2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 1661.2050416689515 || 1358.3963330248293 2004-04-29 00:00:00 || GO BUY || 1589 || 1431.3599853515625|| 1661.2050416689515 || 1355.8963330248293 2004-05-04 00:00:00 || GO SELL || 1592 || 1422.1099853515625 || 1650.4696943121064 || 1344.634008236632 2004-05-06 00:00:00 || GO BUY || 1594 || 1415.5999755859375|| 1650.4696943121064 || 1342.134008236632 2004-05-25 00:00:00 || GO SELL || 1607 || 1447.719970703125 || 1687.918888601918 || 1370.0870589110136 2004-06-01 00:00:00 || GO BUY || 1611 || 1468.5400390625|| 1687.918888601918 || 1367.5870589110136 2004-06-04 00:00:00 || GO SELL || 1614 || 1455.0400390625 || 1672.4021819476868 || 1352.5150998195304 2004-06-10 00:00:00 || GO BUY || 1618 || 1481.27001953125|| 1672.4021819476868 || 1350.0150998195304 2004-06-21 00:00:00 || GO SELL || 1624 || 1453.22998046875 || 1640.744062974305 || 1321.9596807299822 2004-07-06 00:00:00 || GO BUY || 1634 || 1445.7099609375|| 1640.744062974305 || 1319.4596807299822 2004-07-12 00:00:00 || GO SELL || 1638 || 1432.1099853515625 || 1625.3093770399614 || 1304.5473574221176 2004-07-21 00:00:00 || GO BUY || 1645 || 1386.5699462890625|| 1625.3093770399614 || 1302.0473574221176 2004-07-30 00:00:00 || GO SELL || 1652 || 1400.3900146484375 || 1641.5089829494514 || 1312.5249814755427 2004-08-05 00:00:00 || GO BUY || 1656 || 1353.43994140625|| 1641.5089829494514 || 1310.0249814755427 2004-08-06 00:00:00 || GO SELL || 1657 || 1315.300048828125 || 1595.2513143522992 || 1270.6085210257177 2004-08-30 00:00:00 || GO BUY || 1673 || 1367.93994140625|| 1595.2513143522992 || 1268.1085210257177 2004-08-31 00:00:00 || GO SELL || 1674 || 1368.6800537109375 || 1596.114411547639 || 1266.2946203870138 2004-09-15 00:00:00 || GO BUY || 1684 || 1415.300048828125|| 1596.114411547639 || 1263.7946203870138 2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 1608.5197375713055 || 1271.117089365071 2004-10-25 00:00:00 || GO BUY || 1712 || 1432.5699462890625|| 1608.5197375713055 || 1268.617089365071 2004-10-26 00:00:00 || GO SELL || 1713 || 1442.1400146484375 || 1619.265212084321 || 1274.5918952888896 2004-10-29 00:00:00 || GO BUY || 1716 || 1486.719970703125|| 1619.265212084321 || 1272.0918952888896 2004-11-03 00:00:00 || GO SELL || 1719 || 1503.8900146484375 || 1637.966013444684 || 1284.2832118616107 2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 1637.966013444684 || 1281.7832118616107 2005-04-07 00:00:00 || GO SELL || 1825 || 1499.7099609375 || 1656.9471764461464 || 1294.1368387849905 2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 1656.9471764461464 || 1291.6368387849905 2005-05-25 00:00:00 || GO SELL || 1859 || 1532.7099609375 || 1737.4660313921963 || 1351.903546585637 2005-06-24 00:00:00 || GO BUY || 1880 || 1500.1800537109375|| 1737.4660313921963 || 1349.403546585637 2005-06-28 00:00:00 || GO SELL || 1882 || 1508.6099853515625 || 1747.2293393606722 || 1354.4862228285288 2005-06-29 00:00:00 || GO BUY || 1883 || 1504.1099853515625|| 1747.2293393606722 || 1351.9862228285288 2005-07-01 00:00:00 || GO SELL || 1885 || 1490.530029296875 || 1731.4543642078859 || 1337.2797261817673 2005-07-06 00:00:00 || GO BUY || 1887 || 1498.050048828125|| 1731.4543642078859 || 1334.7797261817673 2005-07-08 00:00:00 || GO SELL || 1889 || 1533.27001953125 || 1772.1617971997969 || 1363.6611228767722 2005-07-11 00:00:00 || GO BUY || 1890 || 1547.6600341796875|| 1772.1617971997969 || 1361.1611228767722 2005-07-12 00:00:00 || GO SELL || 1891 || 1555.5899658203125 || 1781.2420354934543 || 1365.6354676410667 2005-08-04 00:00:00 || GO BUY || 1908 || 1608.739990234375|| 1781.2420354934543 || 1363.1354676410667 2005-08-05 00:00:00 || GO SELL || 1909 || 1601.5899658203125 || 1773.3253279344676 || 1354.5770294021515 2005-08-16 00:00:00 || GO BUY || 1916 || 1574.010009765625|| 1773.3253279344676 || 1352.0770294021515 2005-08-17 00:00:00 || GO SELL || 1917 || 1582.2900390625 || 1782.653849085597 || 1356.6895873564358 2005-08-24 00:00:00 || GO BUY || 1922 || 1561.7099609375|| 1782.653849085597 || 1354.1895873564358 2005-09-06 00:00:00 || GO SELL || 1930 || 1597.27001953125 || 1823.244789088185 || 1382.5244173043307 2005-10-07 00:00:00 || GO BUY || 1953 || 1555.9200439453125|| 1823.244789088185 || 1380.0244173043307 2005-11-16 00:00:00 || GO SELL || 1981 || 1651.449951171875 || 1935.187819985362 || 1462.2547381639974 2005-11-29 00:00:00 || GO BUY || 1989 || 1676.8399658203125|| 1935.187819985362 || 1459.7547381639974 2005-12-14 00:00:00 || GO SELL || 2000 || 1698.97998046875 || 1960.7389086731805 || 1476.5284863718452 2005-12-16 00:00:00 || GO BUY || 2002 || 1688.6800537109375|| 1960.7389086731805 || 1474.0284863718452 2005-12-20 00:00:00 || GO SELL || 2004 || 1665.0699462890625 || 1933.325038201807 || 1450.9195078802331 2006-01-20 00:00:00 || GO BUY || 2024 || 1676.3800048828125|| 1933.325038201807 || 1448.4195078802331 2006-01-24 00:00:00 || GO SELL || 2026 || 1686.219970703125 || 1944.673212386687 || 1454.4213979108363 2006-01-25 00:00:00 || GO BUY || 2027 || 1677.0|| 1944.673212386687 || 1451.9213979108363 2006-01-26 00:00:00 || GO SELL || 2028 || 1690.489990234375 || 1960.3163982210026 || 1461.1008287271138 2006-01-31 00:00:00 || GO BUY || 2031 || 1710.75|| 1960.3163982210026 || 1458.6008287271138 2006-02-01 00:00:00 || GO SELL || 2032 || 1713.02001953125 || 1962.9175711050543 || 1458.0362677857186 2006-02-02 00:00:00 || GO BUY || 2033 || 1685.77001953125|| 1962.9175711050543 || 1455.5362677857186 2006-02-14 00:00:00 || GO SELL || 2041 || 1661.949951171875 || 1935.1813851569011 || 1432.4694211835672 2006-04-07 00:00:00 || GO BUY || 2078 || 1723.030029296875|| 1935.1813851569011 || 1429.9694211835672 2006-04-24 00:00:00 || GO SELL || 2088 || 1706.43994140625 || 1916.548611079739 || 1413.7010492022491 2006-04-27 00:00:00 || GO BUY || 2091 || 1717.1400146484375|| 1916.548611079739 || 1411.2010492022491 2006-05-03 00:00:00 || GO SELL || 2095 || 1686.300048828125 || 1882.127251636451 || 1383.3557705693377 2006-05-08 00:00:00 || GO BUY || 2098 || 1715.22998046875|| 1882.127251636451 || 1380.8557705693377 2006-06-29 00:00:00 || GO SELL || 2135 || 1585.56005859375 || 1739.8400385760715 || 1273.9642534379527 2006-07-03 00:00:00 || GO BUY || 2137 || 1586.25|| 1739.8400385760715 || 1271.4642534379527 2006-08-30 00:00:00 || GO SELL || 2178 || 1581.949951171875 || 1735.1236337729172 || 1265.517534211476 2006-08-31 00:00:00 || GO BUY || 2179 || 1579.72998046875|| 1735.1236337729172 || 1263.017534211476 2006-09-01 00:00:00 || GO SELL || 2180 || 1589.469970703125 || 1745.8217198112454 || 1268.3048007704192 2006-09-06 00:00:00 || GO BUY || 2182 || 1572.199951171875|| 1745.8217198112454 || 1265.8048007704192 2006-09-13 00:00:00 || GO SELL || 2187 || 1623.989990234375 || 1803.3310556929769 || 1305.0018381151517 2006-09-15 00:00:00 || GO BUY || 2189 || 1632.43994140625|| 1803.3310556929769 || 1302.5018381151517 2006-09-20 00:00:00 || GO SELL || 2192 || 1645.3499755859375 || 1817.5925699917714 || 1310.3025804718272 2006-09-22 00:00:00 || GO BUY || 2194 || 1622.3699951171875|| 1817.5925699917714 || 1307.8025804718272 2006-09-26 00:00:00 || GO SELL || 2196 || 1659.199951171875 || 1858.854338071554 || 1334.9914379531351 2006-10-02 00:00:00 || GO BUY || 2200 || 1632.81005859375|| 1858.854338071554 || 1332.4914379531351 2006-10-03 00:00:00 || GO SELL || 2201 || 1640.2900390625 || 1867.369838126105 || 1336.095644549737 2007-02-27 00:00:00 || GO BUY || 2300 || 1756.27001953125|| 1867.369838126105 || 1333.595644549737 2007-07-20 00:00:00 || GO SELL || 2400 || 2035.8800048828125 || 2164.667660942524 || 1543.413029969198 2007-07-23 00:00:00 || GO BUY || 2401 || 2036.3299560546875|| 2164.667660942524 || 1540.913029969198 2007-07-25 00:00:00 || GO SELL || 2403 || 2011.1400146484375 || 2137.890148103302 || 1519.3515272782222 2007-07-26 00:00:00 || GO BUY || 2404 || 1986.5999755859375|| 2137.890148103302 || 1516.8515272782222 2007-12-18 00:00:00 || GO SELL || 2505 || 2029.489990234375 || 2184.0464658802916 || 1547.0998334415103 2007-12-19 00:00:00 || GO BUY || 2506 || 2031.0|| 2184.0464658802916 || 1544.5998334415103 2007-12-20 00:00:00 || GO SELL || 2507 || 2069.679931640625 || 2225.641132547056 || 1571.5163848790478 2007-12-31 00:00:00 || GO BUY || 2513 || 2084.929931640625|| 2225.641132547056 || 1569.0163848790478 2008-01-02 00:00:00 || GO SELL || 2514 || 2049.7099609375 || 2188.044178186918 || 1540.0115559783094 2008-01-15 00:00:00 || GO BUY || 2523 || 1894.0899658203125|| 2188.044178186918 || 1537.5115559783094 2008-01-31 00:00:00 || GO SELL || 2534 || 1841.4200439453125 || 2127.2001222002523 || 1492.2571910871911 2008-02-04 00:00:00 || GO BUY || 2536 || 1828.800048828125|| 2127.2001222002523 || 1489.7571910871911 2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 2158.2333419787637 || 1508.9909066154712 2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 2158.2333419787637 || 1506.4909066154712 2008-04-03 00:00:00 || GO SELL || 2577 || 1855.18994140625 || 2165.69270959535 || 1509.1976974035267 2008-06-06 00:00:00 || GO BUY || 2622 || 1990.3900146484375|| 2165.69270959535 || 1506.6976974035267 2008-06-09 00:00:00 || GO SELL || 2623 || 1979.7099609375 || 2154.072015013063 || 1496.1130445385163 2008-07-10 00:00:00 || GO BUY || 2645 || 1839.5699462890625|| 2154.072015013063 || 1493.6130445385163 2008-07-22 00:00:00 || GO SELL || 2653 || 1821.6199951171875 || 2133.05325050879 || 1476.5388331728514 2008-09-02 00:00:00 || GO BUY || 2682 || 1850.1400146484375|| 2133.05325050879 || 1474.0388331728514 2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 2113.396001983696 || 1457.95476176141 2008-09-04 00:00:00 || GO BUY || 2684 || 1774.780029296875|| 2113.396001983696 || 1455.45476176141 2009-02-26 00:00:00 || GO SELL || 2804 || 1127.0999755859375 || 1342.1429940153978 || 921.8078011744501 2009-02-27 00:00:00 || GO BUY || 2805 || 1116.989990234375|| 1342.1429940153978 || 919.3078011744501 2009-03-03 00:00:00 || GO SELL || 2807 || 1080.6700439453125 || 1298.5019928595573 || 886.9156712057955 2009-10-30 00:00:00 || GO BUY || 2976 || 1667.1300048828125|| 1298.5019928595573 || 884.4156712057955 2009-11-04 00:00:00 || GO SELL || 2979 || 1680.6700439453125 || 1309.048121628494 || 889.0986879474656 2010-01-22 00:00:00 || GO BUY || 3032 || 1794.8199462890625|| 1309.048121628494 || 886.5986879474656 2010-01-25 00:00:00 || GO SELL || 3033 || 1802.3900146484375 || 1314.569334932886 || 887.8381230306177 2010-02-04 00:00:00 || GO BUY || 3041 || 1732.989990234375|| 1314.569334932886 || 885.3381230306177 2010-02-12 00:00:00 || GO SELL || 3047 || 1779.1099853515625 || 1349.5539174463197 || 906.3995920185084 2010-04-27 00:00:00 || GO BUY || 3097 || 2006.25|| 1349.5539174463197 || 903.8995920185084 2010-04-28 00:00:00 || GO SELL || 3098 || 2007.5899658203125 || 1350.4552787532589 || 902.0033027017728 2010-04-30 00:00:00 || GO BUY || 3100 || 2000.6300048828125|| 1350.4552787532589 || 899.5033027017728 2010-05-03 00:00:00 || GO SELL || 3101 || 2031.5999755859375 || 1371.3604737752235 || 910.9277119448851 2010-05-04 00:00:00 || GO BUY || 3102 || 1968.969970703125|| 1371.3604737752235 || 908.4277119448851 2010-06-16 00:00:00 || GO SELL || 3132 || 1905.31005859375 || 1327.0222215267006 || 876.5568077865646 2010-06-21 00:00:00 || GO BUY || 3135 || 1895.8399658203125|| 1327.0222215267006 || 874.0568077865646 2010-09-17 00:00:00 || GO SELL || 3197 || 1955.8299560546875 || 1369.0131340221762 || 899.2145533287726 2010-09-20 00:00:00 || GO BUY || 3198 || 1989.4300537109375|| 1369.0131340221762 || 896.7145533287726 2010-09-24 00:00:00 || GO SELL || 3202 || 2023.8399658203125 || 1392.6920874643502 || 909.7244572380275 2011-03-04 00:00:00 || GO BUY || 3313 || 2359.9599609375|| 1392.6920874643502 || 907.2244572380275 2011-03-22 00:00:00 || GO SELL || 3325 || 2257.9599609375 || 1332.4984421175318 || 865.513243416621 2011-05-05 00:00:00 || GO BUY || 3356 || 2375.2099609375|| 1332.4984421175318 || 863.013243416621 2011-05-09 00:00:00 || GO SELL || 3358 || 2390.969970703125 || 1341.3398451117175 || 866.2395149327363 2011-05-13 00:00:00 || GO BUY || 3362 || 2379.239990234375|| 1341.3398451117175 || 863.7395149327363 2011-05-18 00:00:00 || GO SELL || 3365 || 2362.949951171875 || 1332.1560391221399 || 855.3257145192298 2011-05-23 00:00:00 || GO BUY || 3368 || 2316.780029296875|| 1332.1560391221399 || 852.8257145192298 2011-05-25 00:00:00 || GO SELL || 3370 || 2310.949951171875 || 1328.803725270777 || 848.1796149846248 2011-06-01 00:00:00 || GO BUY || 3374 || 2322.47998046875|| 1328.803725270777 || 845.6796149846248 2011-06-22 00:00:00 || GO SELL || 3389 || 2235.75 || 1279.1812862793863 || 811.5988146732122 2011-06-24 00:00:00 || GO BUY || 3391 || 2217.06005859375|| 1279.1812862793863 || 809.0988146732122 2011-07-15 00:00:00 || GO SELL || 3405 || 2356.669921875 || 1359.7322500645864 || 857.5483477991648 2011-07-26 00:00:00 || GO BUY || 3412 || 2429.449951171875|| 1359.7322500645864 || 855.0483477991648 2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 1277.1727730155067 || 800.6319911468714 2012-05-16 00:00:00 || GO BUY || 3616 || 2561.56005859375|| 1277.1727730155067 || 798.1319911468714 2012-05-22 00:00:00 || GO SELL || 3620 || 2539.199951171875 || 1266.0242073962418 || 788.665019203736 2012-05-30 00:00:00 || GO BUY || 3625 || 2537.39990234375|| 1266.0242073962418 || 786.165019203736 2012-06-08 00:00:00 || GO SELL || 3632 || 2559.2099609375 || 1276.9062375086069 || 790.4224503510111 2012-06-11 00:00:00 || GO BUY || 3633 || 2517.179931640625|| 1276.9062375086069 || 787.9224503510111 2012-06-19 00:00:00 || GO SELL || 3639 || 2620.830078125 || 1329.485521532342 || 817.8668045946829 2012-06-21 00:00:00 || GO BUY || 3641 || 2556.9599609375|| 1329.485521532342 || 815.3668045946829 2012-06-22 00:00:00 || GO SELL || 3642 || 2585.530029296875 || 1344.3404636562898 || 821.977266119741 2012-06-25 00:00:00 || GO BUY || 3643 || 2533.5400390625|| 1344.3404636562898 || 819.477266119741 2012-06-29 00:00:00 || GO SELL || 3647 || 2615.719970703125 || 1387.946566461707 || 843.5584863382643 2012-07-12 00:00:00 || GO BUY || 3655 || 2545.300048828125|| 1387.946566461707 || 841.0584863382643 2012-07-13 00:00:00 || GO SELL || 3656 || 2584.969970703125 || 1409.5784883577367 || 851.6668522697017 2012-07-23 00:00:00 || GO BUY || 3662 || 2589.929931640625|| 1409.5784883577367 || 849.1668522697017 2012-07-26 00:00:00 || GO SELL || 3665 || 2584.85009765625 || 1406.8137708179584 || 845.0013143021043 2012-07-31 00:00:00 || GO BUY || 3668 || 2642.530029296875|| 1406.8137708179584 || 842.5013143021043 2012-08-10 00:00:00 || GO SELL || 3676 || 2722.9599609375 || 1449.6325596920756 || 865.6442861378816 2012-08-16 00:00:00 || GO BUY || 3680 || 2768.090087890625|| 1449.6325596920756 || 863.1442861378816 2012-08-17 00:00:00 || GO SELL || 3681 || 2780.300048828125 || 1456.026844692047 || 864.4515892539449 2012-08-23 00:00:00 || GO BUY || 3685 || 2762.02001953125|| 1456.026844692047 || 861.9515892539449 2012-08-24 00:00:00 || GO SELL || 3686 || 2778.050048828125 || 1464.4772370905102 || 864.4541269366999 2012-09-04 00:00:00 || GO BUY || 3692 || 2772.030029296875|| 1464.4772370905102 || 861.9541269366999 2012-09-05 00:00:00 || GO SELL || 3693 || 2766.949951171875 || 1461.7934065771044 || 857.8744924238244 2012-11-09 00:00:00 || GO BUY || 3738 || 2584.10009765625|| 1461.7934065771044 || 855.3744924238244 2012-11-12 00:00:00 || GO SELL || 3739 || 2582.77001953125 || 1461.040997862318 || 852.4342173346017 2012-12-12 00:00:00 || GO BUY || 3760 || 2674.570068359375|| 1461.040997862318 || 849.9342173346017 2012-12-14 00:00:00 || GO SELL || 3762 || 2628.090087890625 || 1435.6503162540623 || 832.6636468086003 2012-12-20 00:00:00 || GO BUY || 3766 || 2693.550048828125|| 1435.6503162540623 || 830.1636468086003 2012-12-21 00:00:00 || GO SELL || 3767 || 2664.669921875 || 1420.2573357480012 || 818.762668145838 2012-12-26 00:00:00 || GO BUY || 3769 || 2637.179931640625|| 1420.2573357480012 || 816.262668145838 2013-01-02 00:00:00 || GO SELL || 3773 || 2746.469970703125 || 1479.1156555161697 || 847.5902344095555 2013-01-14 00:00:00 || GO BUY || 3781 || 2735.699951171875|| 1479.1156555161697 || 845.0902344095555 2013-01-15 00:00:00 || GO SELL || 3782 || 2722.97998046875 || 1472.2383268103517 || 838.6608842560119 2013-02-04 00:00:00 || GO BUY || 3795 || 2715.679931640625|| 1472.2383268103517 || 836.1608842560119 2013-02-05 00:00:00 || GO SELL || 3796 || 2754.989990234375 || 1493.5492973030769 || 845.7644952047617 2013-02-20 00:00:00 || GO BUY || 3806 || 2739.989990234375|| 1493.5492973030769 || 843.2644952047617 2013-02-21 00:00:00 || GO SELL || 3807 || 2711.510009765625 || 1478.0250600000536 || 831.9994426173369 2013-02-25 00:00:00 || GO BUY || 3809 || 2700.969970703125|| 1478.0250600000536 || 829.4994426173369 2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 1500.0725792426515 || 839.3729844589272 2013-04-15 00:00:00 || GO BUY || 3843 || 2797.469970703125|| 1500.0725792426515 || 836.8729844589272 2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 1522.0255882623983 || 846.6203119752297 2013-04-17 00:00:00 || GO BUY || 3845 || 2781.97998046875|| 1522.0255882623983 || 844.1203119752297 2013-04-19 00:00:00 || GO SELL || 3847 || 2780.4599609375 || 1521.1939832050423 || 841.1591011218321 2013-05-29 00:00:00 || GO BUY || 3874 || 2994.820068359375|| 1521.1939832050423 || 838.6591011218321 2013-07-15 00:00:00 || GO SELL || 3906 || 3079.85009765625 || 1564.3842804535227 || 859.9706177775041 2013-07-30 00:00:00 || GO BUY || 3917 || 3085.330078125|| 1564.3842804535227 || 857.4706177775041 2013-08-02 00:00:00 || GO SELL || 3920 || 3143.52001953125 || 1593.8888803865611 || 871.1426848635568 2013-08-05 00:00:00 || GO BUY || 3921 || 3143.18994140625|| 1593.8888803865611 || 868.6426848635568 2013-08-08 00:00:00 || GO SELL || 3924 || 3130.1298828125 || 1587.2662191545573 || 862.5334456598088 2013-08-12 00:00:00 || GO BUY || 3926 || 3125.929931640625|| 1587.2662191545573 || 860.0334456598088 2013-08-13 00:00:00 || GO SELL || 3927 || 3141.06005859375 || 1594.9489055644895 || 861.6961797905565 2013-08-15 00:00:00 || GO BUY || 3929 || 3076.22998046875|| 1594.9489055644895 || 859.1961797905565 2013-08-23 00:00:00 || GO SELL || 3935 || 3124.27001953125 || 1619.8564736632613 || 870.1138430672142 2013-08-26 00:00:00 || GO BUY || 3936 || 3122.669921875|| 1619.8564736632613 || 867.6138430672142 2013-09-05 00:00:00 || GO SELL || 3943 || 3129.93994140625 || 1623.6277298305743 || 867.1337714434077 2013-09-06 00:00:00 || GO BUY || 3944 || 3133.3798828125|| 1623.6277298305743 || 864.6337714434077 2013-09-09 00:00:00 || GO SELL || 3945 || 3169.929931640625 || 1642.5669185097136 || 872.2194960432403 2013-09-13 00:00:00 || GO BUY || 3949 || 3178.280029296875|| 1642.5669185097136 || 869.7194960432403 2013-09-18 00:00:00 || GO SELL || 3952 || 3231.31005859375 || 1669.9733682270842 || 881.7308826832148 2013-09-24 00:00:00 || GO BUY || 3956 || 3218.659912109375|| 1669.9733682270842 || 879.2308826832148 2013-10-17 00:00:00 || GO SELL || 3973 || 3301.280029296875 || 1712.8400888967133 || 899.2999519684968 2013-12-02 00:00:00 || GO BUY || 4004 || 3481.14990234375|| 1712.8400888967133 || 896.7999519684968 2013-12-09 00:00:00 || GO SELL || 4009 || 3516.169921875 || 1730.071088724295 || 903.3216697096419 2013-12-10 00:00:00 || GO BUY || 4010 || 3514.199951171875|| 1730.071088724295 || 900.8216697096419 2013-12-27 00:00:00 || GO SELL || 4022 || 3574.02001953125 || 1759.521026756294 || 913.6558039679011 2013-12-30 00:00:00 || GO BUY || 4023 || 3570.080078125|| 1759.521026756294 || 911.1558039679011 2014-01-07 00:00:00 || GO SELL || 4028 || 3557.85009765625 || 1753.493456696049 || 905.5344684676712 2014-01-24 00:00:00 || GO BUY || 4040 || 3541.47998046875|| 1753.493456696049 || 903.0344684676712 2014-01-28 00:00:00 || GO SELL || 4042 || 3505.719970703125 || 1735.787598274929 || 891.416099427272 2014-01-29 00:00:00 || GO BUY || 4043 || 3467.820068359375|| 1735.787598274929 || 888.916099427272 2014-02-14 00:00:00 || GO SELL || 4055 || 3663.8798828125 || 1833.92365716475 || 936.6726646707388 2014-02-19 00:00:00 || GO BUY || 4057 || 3652.85009765625|| 1833.92365716475 || 934.1726646707388 2014-02-21 00:00:00 || GO SELL || 4059 || 3662.60009765625 || 1838.8186720652598 || 934.1661104013434 2014-03-13 00:00:00 || GO BUY || 4073 || 3651.489990234375|| 1838.8186720652598 || 931.6661104013434 2014-04-01 00:00:00 || GO SELL || 4086 || 3658.39990234375 || 1842.2983681463202 || 930.9291525992883 2014-04-02 00:00:00 || GO BUY || 4087 || 3665.989990234375|| 1842.2983681463202 || 928.4291525992883 2014-04-03 00:00:00 || GO SELL || 4088 || 3637.580078125 || 1828.0213147834615 || 918.7342091609836 2014-04-04 00:00:00 || GO BUY || 4089 || 3539.3798828125|| 1828.0213147834615 || 916.2342091609836 2014-04-28 00:00:00 || GO SELL || 4104 || 3545.030029296875 || 1830.93950625967 || 915.1968545020206 2014-05-20 00:00:00 || GO BUY || 4120 || 3600.31005859375|| 1830.93950625967 || 912.6968545020206 2014-05-21 00:00:00 || GO SELL || 4121 || 3635.610107421875 || 1848.891363994266 || 919.1455958617528 2014-06-12 00:00:00 || GO BUY || 4136 || 3763.800048828125|| 1848.891363994266 || 916.6455958617528 2014-06-13 00:00:00 || GO SELL || 4137 || 3775.56005859375 || 1854.6682331727766 || 917.0096590476566 2014-07-17 00:00:00 || GO BUY || 4160 || 3878.010009765625|| 1854.6682331727766 || 914.5096590476566 2014-07-18 00:00:00 || GO SELL || 4161 || 3939.889892578125 || 1884.2624458323087 || 926.6021305447036 2014-07-31 00:00:00 || GO BUY || 4170 || 3892.5|| 1884.2624458323087 || 924.1021305447036 2014-08-06 00:00:00 || GO SELL || 4174 || 3874.27001953125 || 1875.437765656195 || 917.2742271944248 2014-08-07 00:00:00 || GO BUY || 4175 || 3857.93994140625|| 1875.437765656195 || 914.7742271944248 2014-08-11 00:00:00 || GO SELL || 4177 || 3910.4599609375 || 1900.9690153847753 || 924.7274952619996 2014-09-12 00:00:00 || GO BUY || 4200 || 4069.22998046875|| 1900.9690153847753 || 922.2274952619996 2014-09-16 00:00:00 || GO SELL || 4202 || 4067.27001953125 || 1900.0534060357252 || 919.2833006908209 2014-09-22 00:00:00 || GO BUY || 4206 || 4061.22998046875|| 1900.0534060357252 || 916.7833006908209 2014-12-08 00:00:00 || GO SELL || 4260 || 4278.33984375 || 2001.628627630016 || 963.2937477792034 2014-12-09 00:00:00 || GO BUY || 4261 || 4294.669921875|| 2001.628627630016 || 960.7937477792034 2014-12-22 00:00:00 || GO SELL || 4270 || 4293.669921875 || 2001.1625548784325 || 958.0700300627648 2014-12-31 00:00:00 || GO BUY || 4276 || 4236.27978515625|| 2001.1625548784325 || 955.5700300627648 2015-02-19 00:00:00 || GO SELL || 4309 || 4411.85986328125 || 2084.1042621182487 || 992.6753132454808 2015-03-25 00:00:00 || GO BUY || 4333 || 4329.2900390625|| 2084.1042621182487 || 990.1753132454808 2015-03-30 00:00:00 || GO SELL || 4336 || 4382.81982421875 || 2109.873303320804 || 999.918399596085 2015-03-31 00:00:00 || GO BUY || 4337 || 4333.68994140625|| 2109.873303320804 || 997.418399596085 2015-04-10 00:00:00 || GO SELL || 4344 || 4422.02001953125 || 2152.8771352137023 || 1015.247967781816 2015-04-13 00:00:00 || GO BUY || 4345 || 4409.2099609375|| 2152.8771352137023 || 1012.747967781816 2015-04-14 00:00:00 || GO SELL || 4346 || 4397.64013671875 || 2147.227957642287 || 1007.5905039574712 2015-04-17 00:00:00 || GO BUY || 4349 || 4351.7998046875|| 2147.227957642287 || 1005.0905039574712 2015-04-24 00:00:00 || GO SELL || 4354 || 4536.77978515625 || 2238.499202527861 || 1045.3134301341568 2015-04-29 00:00:00 || GO BUY || 4357 || 4488.14990234375|| 2238.499202527861 || 1042.8134301341568 2015-05-04 00:00:00 || GO SELL || 4360 || 4482.60986328125 || 2235.736065535288 || 1039.0262121794208 2015-06-29 00:00:00 || GO BUY || 4399 || 4379.8701171875|| 2235.736065535288 || 1036.5262121794208 2015-07-01 00:00:00 || GO SELL || 4401 || 4429.22998046875 || 2260.9321612128115 || 1045.707561340857 2015-07-08 00:00:00 || GO BUY || 4405 || 4351.580078125|| 2260.9321612128115 || 1043.207561340857 2015-07-13 00:00:00 || GO SELL || 4408 || 4494.47021484375 || 2335.172988642723 || 1074.9627211655286 2015-07-27 00:00:00 || GO BUY || 4418 || 4519.08984375|| 2335.172988642723 || 1072.4627211655286 2015-07-28 00:00:00 || GO SELL || 4419 || 4560.22998046875 || 2356.4315471879927 || 1079.7260284906824 2015-08-12 00:00:00 || GO BUY || 4430 || 4528.18994140625|| 2356.4315471879927 || 1077.2260284906824 2015-08-14 00:00:00 || GO SELL || 4432 || 4530.740234375 || 2357.758697966537 || 1075.3327260898918 2015-08-19 00:00:00 || GO BUY || 4435 || 4510.89990234375|| 2357.758697966537 || 1072.8327260898918 2015-10-28 00:00:00 || GO SELL || 4484 || 4678.580078125 || 2445.4018293779395 || 1110.2123031120207 2015-10-29 00:00:00 || GO BUY || 4485 || 4670.759765625|| 2445.4018293779395 || 1107.7123031120207 2015-11-06 00:00:00 || GO SELL || 4491 || 4707.22998046875 || 2464.4960098907277 || 1113.861539576049 2015-11-09 00:00:00 || GO BUY || 4492 || 4655.52001953125|| 2464.4960098907277 || 1111.361539576049 2015-11-18 00:00:00 || GO SELL || 4499 || 4653.43994140625 || 2463.3948774247915 || 1108.3649852023718 2015-12-02 00:00:00 || GO BUY || 4508 || 4686.22021484375|| 2463.3948774247915 || 1105.8649852023718 2016-01-14 00:00:00 || GO SELL || 4537 || 4272.97021484375 || 2246.1626761143943 || 1005.8453032020842 2016-01-21 00:00:00 || GO BUY || 4541 || 4142.60009765625|| 2246.1626761143943 || 1003.3453032020842 2016-01-22 00:00:00 || GO SELL || 4542 || 4259.77001953125 || 2309.6934778028713 || 1029.2240720956468 2016-02-08 00:00:00 || GO BUY || 4553 || 3960.669921875|| 2309.6934778028713 || 1026.7240720956468 2016-02-18 00:00:00 || GO SELL || 4560 || 4151.490234375 || 2420.971731206252 || 1073.6904028308813 2016-02-29 00:00:00 || GO BUY || 4567 || 4201.1201171875|| 2420.971731206252 || 1071.1904028308813 2016-03-01 00:00:00 || GO SELL || 4568 || 4333.60986328125 || 2497.321352502583 || 1102.4722849314428 2016-03-07 00:00:00 || GO BUY || 4572 || 4303.330078125|| 2497.321352502583 || 1099.9722849314428 2016-03-16 00:00:00 || GO SELL || 4579 || 4404.2001953125 || 2555.8585999152983 || 1123.2556506667481 2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 2555.8585999152983 || 1120.7556506667481 2016-03-29 00:00:00 || GO SELL || 4587 || 4467.72021484375 || 2593.6866234986 || 1134.8434115021657 2016-04-07 00:00:00 || GO BUY || 4594 || 4475.2900390625|| 2593.6866234986 || 1132.3434115021657 2016-04-08 00:00:00 || GO SELL || 4595 || 4474.93017578125 || 2593.47806213817 || 1129.7523584504063 2016-04-29 00:00:00 || GO BUY || 4610 || 4341.2998046875|| 2593.47806213817 || 1127.2523584504063 2016-05-02 00:00:00 || GO SELL || 4611 || 4381.2998046875 || 2617.3739290795675 || 1135.1386704690626 2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 2617.3739290795675 || 1132.6386704690626 2016-05-20 00:00:00 || GO SELL || 4625 || 4362.89990234375 || 2632.2579741022514 || 1136.5795709374274 2016-06-22 00:00:00 || GO BUY || 4647 || 4404.72998046875|| 2632.2579741022514 || 1134.0795709374274 2016-06-23 00:00:00 || GO SELL || 4648 || 4467.47998046875 || 2669.7572506997553 || 1147.7357242979906 2016-06-24 00:00:00 || GO BUY || 4649 || 4285.7001953125|| 2669.7572506997553 || 1145.2357242979906 2016-06-28 00:00:00 || GO SELL || 4651 || 4290.47021484375 || 2672.7287124561008 || 1144.0103810690737 2016-09-09 00:00:00 || GO BUY || 4702 || 4681.5400390625|| 2672.7287124561008 || 1141.5103810690737 2016-09-21 00:00:00 || GO SELL || 4710 || 4853.75 || 2771.0447587417525 || 1181.0007211053455 2016-10-12 00:00:00 || GO BUY || 4725 || 4819.64013671875|| 2771.0447587417525 || 1178.5007211053455 2016-10-20 00:00:00 || GO SELL || 4731 || 4832.7099609375 || 2778.5592342776167 || 1179.1965608007556 2016-10-26 00:00:00 || GO BUY || 4735 || 4860.58984375|| 2778.5592342776167 || 1176.6965608007556 2016-11-02 00:00:00 || GO SELL || 4740 || 4726.91015625 || 2702.1411570320984 || 1141.8341452119491 2016-11-03 00:00:00 || GO BUY || 4741 || 4679.10009765625|| 2702.1411570320984 || 1139.3341452119491 2016-11-07 00:00:00 || GO SELL || 4743 || 4773.72998046875 || 2756.7891226015595 || 1159.875981119604 2016-12-01 00:00:00 || GO BUY || 4760 || 4734.10009765625|| 2756.7891226015595 || 1157.375981119604 2016-12-05 00:00:00 || GO SELL || 4762 || 4778.14013671875 || 2782.4347781943834 || 1165.642733483742 2016-12-08 00:00:00 || GO BUY || 4765 || 4859.18994140625|| 2782.4347781943834 || 1163.142733483742 2016-12-09 00:00:00 || GO SELL || 4766 || 4895.89990234375 || 2803.455374888551 || 1169.4299850268599 2016-12-13 00:00:00 || GO BUY || 4768 || 4935.83984375|| 2803.455374888551 || 1166.9299850268599 2016-12-15 00:00:00 || GO SELL || 4770 || 4933.41015625 || 2802.075362429314 || 1163.8555589336825 2016-12-28 00:00:00 || GO BUY || 4778 || 4926.2900390625|| 2802.075362429314 || 1161.3555589336825 2017-01-06 00:00:00 || GO SELL || 4784 || 5007.080078125 || 2848.0287626943564 || 1177.9015266350807 2017-01-12 00:00:00 || GO BUY || 4788 || 5041.43017578125|| 2848.0287626943564 || 1175.4015266350807 2017-01-13 00:00:00 || GO SELL || 4789 || 5059.509765625 || 2858.242370757417 || 1177.116754608557 2017-01-31 00:00:00 || GO BUY || 4800 || 5116.77001953125|| 2858.242370757417 || 1174.616754608557 2017-02-01 00:00:00 || GO SELL || 4801 || 5152.68994140625 || 2878.3073418750414 || 1180.3626092976583 2017-04-11 00:00:00 || GO BUY || 4849 || 5398.39990234375|| 2878.3073418750414 || 1177.8626092976583 2017-04-24 00:00:00 || GO SELL || 4857 || 5508.02978515625 || 2936.7595688860715 || 1199.282463729055 2017-05-17 00:00:00 || GO BUY || 4874 || 5580.5498046875|| 2936.7595688860715 || 1196.782463729055 2017-05-22 00:00:00 || GO SELL || 4877 || 5699.39990234375 || 2999.3043312788127 || 1219.7705818653737 2017-06-20 00:00:00 || GO BUY || 4897 || 5726.31005859375|| 2999.3043312788127 || 1217.2705818653737 2017-06-22 00:00:00 || GO SELL || 4899 || 5779.8701171875 || 3027.357809710826 || 1226.1561133895204 2017-06-29 00:00:00 || GO BUY || 4904 || 5653.02001953125|| 3027.357809710826 || 1223.6561133895204 2017-06-30 00:00:00 || GO SELL || 4905 || 5646.919921875 || 3024.091028730776 || 1219.8356825819956 2017-07-05 00:00:00 || GO BUY || 4907 || 5648.81982421875|| 3024.091028730776 || 1217.3356825819956 2017-07-11 00:00:00 || GO SELL || 4911 || 5709.7998046875 || 3056.7366109242616 || 1227.9770304135366 2017-08-10 00:00:00 || GO BUY || 4933 || 5788.18994140625|| 3056.7366109242616 || 1225.4770304135366 2017-08-14 00:00:00 || GO SELL || 4935 || 5908.169921875 || 3120.097903934578 || 1248.379222059341 2017-08-17 00:00:00 || GO BUY || 4938 || 5796.31982421875|| 3120.097903934578 || 1245.879222059341 2017-08-22 00:00:00 || GO SELL || 4941 || 5873.330078125 || 3161.5517123994596 || 1259.9320483589565 2017-10-17 00:00:00 || GO BUY || 4980 || 6122.60986328125|| 3161.5517123994596 || 1257.4320483589565 2017-10-19 00:00:00 || GO SELL || 4982 || 6092.6201171875 || 3146.065810923727 || 1248.772899123173 2017-10-23 00:00:00 || GO BUY || 4984 || 6067.830078125|| 3146.065810923727 || 1246.272899123173 2017-10-27 00:00:00 || GO SELL || 4988 || 6213.47021484375 || 3221.5777235728533 || 1273.6859575114624 2017-10-30 00:00:00 || GO BUY || 4989 || 6227.58984375|| 3221.5777235728533 || 1271.1859575114624 2017-10-31 00:00:00 || GO SELL || 4990 || 6248.56005859375 || 3232.4257689153 || 1272.9664325112935 2017-11-10 00:00:00 || GO BUY || 4998 || 6309.06982421875|| 3232.4257689153 || 1270.4664325112935 2017-11-20 00:00:00 || GO SELL || 5004 || 6308.60986328125 || 3232.1901098358335 || 1267.8738095181043 2017-11-30 00:00:00 || GO BUY || 5011 || 6365.56005859375|| 3232.1901098358335 || 1265.3738095181043 2017-12-08 00:00:00 || GO SELL || 5017 || 6344.56982421875 || 3221.53206445954 || 1258.701279121833 2017-12-12 00:00:00 || GO BUY || 5019 || 6383.64990234375|| 3221.53206445954 || 1256.201279121833 2017-12-15 00:00:00 || GO SELL || 5022 || 6466.31982421875 || 3263.2517402188414 || 1269.9694114901429 2017-12-27 00:00:00 || GO BUY || 5029 || 6435.14990234375|| 3263.2517402188414 || 1267.4694114901429 2018-01-02 00:00:00 || GO SELL || 5032 || 6511.33984375 || 3301.88750825131 || 1279.9758094235424 2018-01-16 00:00:00 || GO BUY || 5041 || 6737.14013671875|| 3301.88750825131 || 1277.4758094235424 2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 3337.7334141747237 || 1288.8443248013677 2018-01-24 00:00:00 || GO BUY || 5047 || 6919.35009765625|| 3337.7334141747237 || 1286.3443248013677 2018-06-22 00:00:00 || GO SELL || 5151 || 7197.509765625 || 3471.9111628291153 || 1335.5557001806 2018-06-25 00:00:00 || GO BUY || 5152 || 7038.169921875|| 3471.9111628291153 || 1333.0557001806 2018-06-28 00:00:00 || GO SELL || 5155 || 7031.60009765625 || 3468.6702853998836 || 1329.3113509078196 2018-10-04 00:00:00 || GO BUY || 5223 || 7490.0|| 3468.6702853998836 || 1326.8113509078196 2019-03-01 00:00:00 || GO SELL || 5323 || 7151.56982421875 || 3311.9409537022743 || 1264.3603497440963 2019-06-26 00:00:00 || GO BUY || 5404 || 7627.0498046875|| 3311.9409537022743 || 1261.8603497440963 2019-06-28 00:00:00 || GO SELL || 5406 || 7671.080078125 || 3331.0604913393227 || 1266.6449561990098 2019-07-17 00:00:00 || GO BUY || 5418 || 7888.759765625|| 3331.0604913393227 || 1264.1449561990098 2019-07-18 00:00:00 || GO SELL || 5419 || 7904.1298828125 || 3337.5505850462746 || 1264.1079613729576 2019-07-31 00:00:00 || GO BUY || 5428 || 7848.77978515625|| 3337.5505850462746 || 1261.6079613729576 2019-09-27 00:00:00 || GO SELL || 5469 || 7681.580078125 || 3266.4519563043787 || 1232.2323848752212 2019-10-02 00:00:00 || GO BUY || 5472 || 7550.7900390625|| 3266.4519563043787 || 1229.7323848752212 2019-10-03 00:00:00 || GO SELL || 5473 || 7638.39013671875 || 3304.3475286724906 || 1241.4990611367555 2019-10-07 00:00:00 || GO BUY || 5475 || 7725.1298828125|| 3304.3475286724906 || 1238.9990611367555 2019-10-14 00:00:00 || GO SELL || 5480 || 7842.330078125 || 3354.4787473853853 || 1255.2962767383092 2019-11-21 00:00:00 || GO BUY || 5508 || 8265.6201171875|| 3354.4787473853853 || 1252.7962767383092 2019-11-22 00:00:00 || GO SELL || 5509 || 8272.0498046875 || 3357.088140239798 || 1251.2708059867368 2019-12-02 00:00:00 || GO BUY || 5514 || 8309.259765625|| 3357.088140239798 || 1248.7708059867368 2019-12-06 00:00:00 || GO SELL || 5518 || 8397.3701171875 || 3392.686283107652 || 1259.512615466766 2019-12-09 00:00:00 || GO BUY || 5519 || 8362.740234375|| 3392.686283107652 || 1257.012615466766 2019-12-16 00:00:00 || GO SELL || 5524 || 8570.330078125 || 3476.9035606583902 || 1285.7156715373012 2019-12-17 00:00:00 || GO BUY || 5525 || 8575.7001953125|| 3476.9035606583902 || 1283.2156715373012 2019-12-18 00:00:00 || GO SELL || 5526 || 8580.6201171875 || 3478.8982775323198 || 1281.451858753383 2020-01-29 00:00:00 || GO BUY || 5553 || 9101.6103515625|| 3478.8982775323198 || 1278.951858753383 2020-02-12 00:00:00 || GO SELL || 5563 || 9613.2001953125 || 3674.442687529982 || 1348.3401022960315 2020-02-24 00:00:00 || GO BUY || 5570 || 9079.6298828125|| 3674.442687529982 || 1345.8401022960315 2020-07-17 00:00:00 || GO SELL || 5671 || 10645.2197265625 || 4308.022494998568 || 1575.4017196373622 2020-10-19 00:00:00 || GO BUY || 5736 || 11634.349609375|| 4308.022494998568 || 1572.9017196373622 2020-11-02 00:00:00 || GO SELL || 5746 || 11084.759765625 || 4104.517744892906 || 1496.1001179704303 2020-12-21 00:00:00 || GO BUY || 5780 || 12690.259765625|| 4104.517744892906 || 1493.6001179704303 2020-12-22 00:00:00 || GO SELL || 5781 || 12717.5595703125 || 4113.347550967915 || 1494.3132114968741 2020-12-29 00:00:00 || GO BUY || 5785 || 12843.490234375|| 4113.347550967915 || 1491.8132114968741 2021-01-13 00:00:00 || GO SELL || 5795 || 12973.6298828125 || 4155.027000589131 || 1504.4293554216 2021-01-14 00:00:00 || GO BUY || 5796 || 12898.6904296875|| 4155.027000589131 || 1501.9293554216 2021-01-20 00:00:00 || GO SELL || 5799 || 13296.4501953125 || 4283.156485898432 || 1545.7446826755058 2021-01-27 00:00:00 || GO BUY || 5804 || 13112.650390625|| 4283.156485898432 || 1543.2446826755058 2021-01-28 00:00:00 || GO SELL || 5805 || 13201.5302734375 || 4312.1884844032065 || 1551.2050703516143 2021-01-29 00:00:00 || GO BUY || 5806 || 12925.3798828125|| 4312.1884844032065 || 1548.7050703516143 2021-02-01 00:00:00 || GO SELL || 5807 || 13248.900390625 || 4420.121978111383 || 1584.9689485010065 2021-02-25 00:00:00 || GO BUY || 5824 || 12828.3095703125|| 4420.121978111383 || 1582.4689485010065 2021-03-01 00:00:00 || GO SELL || 5826 || 13282.9501953125 || 4576.772938839317 || 1636.052306003897 2021-03-04 00:00:00 || GO BUY || 5829 || 12464.0|| 4576.772938839317 || 1633.552306003897 2021-03-05 00:00:00 || GO SELL || 5830 || 12668.509765625 || 4651.868795790607 || 1657.8556916936463 2021-03-08 00:00:00 || GO BUY || 5831 || 12299.080078125|| 4651.868795790607 || 1655.3556916936463 2021-03-09 00:00:00 || GO SELL || 5832 || 12794.490234375 || 4839.247285266094 || 1719.5338510894746 2021-05-12 00:00:00 || GO BUY || 5877 || 13001.6298828125|| 4839.247285266094 || 1717.0338510894746 2021-05-14 00:00:00 || GO SELL || 5879 || 13393.1201171875 || 4984.961174292566 || 1766.2352139840948
model_vix100.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 4984€ Stratégie avec frais final: 1766€ Sans stratégie final: 14270€ Total frais: 1237€ Total transactions: 495
#on créé les columns (différentes pour chaque modèle)
indicator, activity, portefeuille, portefeuille_frais = "supermodel_indicator", "supermodel_acivity", "supermodel_pf", "supermodel_pf_frais"
df[indicator], df[activity], df[portefeuille], df[portefeuille_frais] = 0,0,0,0
#indicateur supermodel (somme des activities)
df[indicator] = df.MM_acivity + df.GAFA_acivity + df.VIX_acivity + df.RSI100_activity + df.vol_acivity
supermodel = SuperModel(df, indicator, activity, portefeuille, portefeuille_frais, frais = 2.5,buy_signal=4, sell_signal=2)
1999-11-03 00:00:00 || GO SELL || 463 || 2672.719970703125 || 2672.719970703125 || 2670.219970703125 1999-11-22 00:00:00 || GO BUY || 476 || 3049.610107421875|| 2672.719970703125 || 2667.719970703125 1999-12-30 00:00:00 || GO SELL || 502 || 3683.669921875 || 3228.418656441625 || 3219.8790812301754 2000-01-07 00:00:00 || GO BUY || 508 || 3529.60009765625|| 3228.418656441625 || 3217.3790812301754 2000-02-18 00:00:00 || GO SELL || 537 || 3965.75 || 3627.351805459484 || 3612.4480786395898 2000-02-25 00:00:00 || GO BUY || 541 || 4178.580078125|| 3627.351805459484 || 3609.9480786395898 2000-05-24 00:00:00 || GO SELL || 603 || 3180.31005859375 || 2760.77117520204 || 2745.0252288692004 2000-05-25 00:00:00 || GO BUY || 604 || 3099.280029296875|| 2760.77117520204 || 2742.5252288692004 2000-05-31 00:00:00 || GO SELL || 607 || 3324.080078125 || 2961.018164542173 || 2938.9487851578615 2000-06-09 00:00:00 || GO BUY || 614 || 3760.260009765625|| 2961.018164542173 || 2936.4487851578615 2000-06-20 00:00:00 || GO SELL || 621 || 3933.830078125 || 3097.6959804108074 || 3069.4925015631056 2000-07-26 00:00:00 || GO BUY || 646 || 3818.31005859375|| 3097.6959804108074 || 3066.9925015631056 2000-07-28 00:00:00 || GO SELL || 648 || 3477.31005859375 || 2821.0515190887963 || 2790.590061220638 2001-05-09 00:00:00 || GO BUY || 844 || 1876.5999755859375|| 2821.0515190887963 || 2788.090061220638 2001-05-17 00:00:00 || GO SELL || 850 || 1925.1400146484375 || 2894.0206935081555 || 2857.706656255317 2001-07-09 00:00:00 || GO BUY || 885 || 1697.050048828125|| 2894.0206935081555 || 2855.206656255317 2001-07-12 00:00:00 || GO SELL || 888 || 1750.1300048828125 || 2984.5392326277565 || 2942.0111785030476 2001-10-18 00:00:00 || GO BUY || 953 || 1330.3299560546875|| 2984.5392326277565 || 2939.5111785030476 2001-11-16 00:00:00 || GO SELL || 974 || 1582.1400146484375 || 3549.4644946824033 || 3493.41335431439 2001-11-21 00:00:00 || GO BUY || 977 || 1552.010009765625|| 3549.4644946824033 || 3490.91335431439 2001-11-27 00:00:00 || GO SELL || 980 || 1609.8699951171875 || 3681.7909374089095 || 3618.556970833143 2002-04-18 00:00:00 || GO BUY || 1077 || 1395.9000244140625|| 3681.7909374089095 || 3616.056970833143 2002-04-22 00:00:00 || GO SELL || 1079 || 1349.8299560546875 || 3560.277679149204 || 3494.2131862325195 2002-04-24 00:00:00 || GO BUY || 1081 || 1302.3199462890625|| 3560.277679149204 || 3491.7131862325195 2002-05-06 00:00:00 || GO SELL || 1089 || 1161.1600341796875 || 3174.3752089415325 || 3110.7424979164803 2002-05-15 00:00:00 || GO BUY || 1096 || 1311.050048828125|| 3174.3752089415325 || 3108.2424979164803 2002-05-20 00:00:00 || GO SELL || 1099 || 1292.2099609375 || 3128.7587139894617 || 3061.0763450884738 2002-11-08 00:00:00 || GO BUY || 1220 || 1008.3499755859375|| 3128.7587139894617 || 3058.5763450884738 2002-11-13 00:00:00 || GO SELL || 1223 || 1011.9400024414062 || 3139.8980287903346 || 3066.965789710108 2003-02-25 00:00:00 || GO BUY || 1292 || 999.280029296875|| 3139.8980287903346 || 3064.465789710108 2003-03-28 00:00:00 || GO SELL || 1315 || 1046.719970703125 || 3288.961928938747 || 3207.4486105842507 2003-04-03 00:00:00 || GO BUY || 1319 || 1064.06005859375|| 3288.961928938747 || 3204.9486105842507 2003-05-21 00:00:00 || GO SELL || 1352 || 1113.6800537109375 || 3442.3351088983795 || 3351.904022544925 2003-08-20 00:00:00 || GO BUY || 1415 || 1299.72998046875|| 3442.3351088983795 || 3349.404022544925 2003-08-22 00:00:00 || GO SELL || 1417 || 1304.5400390625 || 3455.074550029954 || 3359.299543033552 2003-09-24 00:00:00 || GO BUY || 1439 || 1339.6400146484375|| 3455.074550029954 || 3356.799543033552 2004-02-19 00:00:00 || GO SELL || 1540 || 1484.800048828125 || 3829.4577681270453 || 3718.033927698809 2004-02-25 00:00:00 || GO BUY || 1544 || 1470.219970703125|| 3829.4577681270453 || 3715.533927698809 2004-03-02 00:00:00 || GO SELL || 1548 || 1473.219970703125 || 3837.271818767975 || 3720.615515491937 2004-03-03 00:00:00 || GO BUY || 1549 || 1466.0899658203125|| 3837.271818767975 || 3718.115515491937 2004-03-09 00:00:00 || GO SELL || 1553 || 1437.469970703125 || 3762.3632502102387 || 3643.033033939396 2004-03-10 00:00:00 || GO BUY || 1554 || 1417.5|| 3762.3632502102387 || 3640.533033939396 2004-03-29 00:00:00 || GO SELL || 1567 || 1442.31005859375 || 3828.214715951817 || 3701.752143558103 2004-05-11 00:00:00 || GO BUY || 1597 || 1421.8900146484375|| 3828.214715951817 || 3699.252143558103 2004-05-26 00:00:00 || GO SELL || 1608 || 1453.8699951171875 || 3914.315772000508 || 3779.952679521653 2004-06-08 00:00:00 || GO BUY || 1616 || 1495.969970703125|| 3914.315772000508 || 3777.452679521653 2004-08-04 00:00:00 || GO SELL || 1655 || 1379.2099609375 || 3608.8045941593464 || 3480.1236252039175 2004-09-15 00:00:00 || GO BUY || 1684 || 1415.300048828125|| 3608.8045941593464 || 3477.6236252039175 2004-09-17 00:00:00 || GO SELL || 1686 || 1426.300048828125 || 3636.852957874604 || 3502.152423732482 2004-10-06 00:00:00 || GO BUY || 1699 || 1474.3599853515625|| 3636.852957874604 || 3499.652423732482 2004-11-09 00:00:00 || GO SELL || 1723 || 1527.0 || 3766.7018379844935 || 3622.1027456891597 2004-12-21 00:00:00 || GO BUY || 1752 || 1609.260009765625|| 3766.7018379844935 || 3619.6027456891597 2005-01-18 00:00:00 || GO SELL || 1770 || 1573.489990234375 || 3682.977021922779 || 3536.647592312469 2005-03-31 00:00:00 || GO BUY || 1820 || 1482.530029296875|| 3682.977021922779 || 3534.147592312469 2005-04-12 00:00:00 || GO SELL || 1828 || 1489.1600341796875 || 3699.4476195876473 || 3547.452611658164 2005-04-13 00:00:00 || GO BUY || 1829 || 1461.6800537109375|| 3699.4476195876473 || 3544.952611658164 2005-04-15 00:00:00 || GO SELL || 1831 || 1408.5899658203125 || 3565.078953358647 || 3413.6954015948386 2005-04-25 00:00:00 || GO BUY || 1837 || 1437.31005859375|| 3565.078953358647 || 3411.1954015948386 2005-05-27 00:00:00 || GO SELL || 1861 || 1549.800048828125 || 3844.0971751057755 || 3675.670042952584 2005-08-01 00:00:00 || GO BUY || 1905 || 1610.1099853515625|| 3844.0971751057755 || 3673.170042952584 2005-11-16 00:00:00 || GO SELL || 1981 || 1651.449951171875 || 3942.7953058388343 || 3764.9795779591004 2005-11-29 00:00:00 || GO BUY || 1989 || 1676.8399658203125|| 3942.7953058388343 || 3762.4795779591004 2006-05-03 00:00:00 || GO SELL || 2095 || 1686.300048828125 || 3965.039033109373 || 3781.206033582894 2006-05-26 00:00:00 || GO BUY || 2112 || 1606.3699951171875|| 3965.039033109373 || 3778.706033582894 2006-05-31 00:00:00 || GO SELL || 2114 || 1579.5799560546875 || 3898.9125797367255 || 3713.1871260129697 2006-09-18 00:00:00 || GO BUY || 2190 || 1632.1700439453125|| 3898.9125797367255 || 3710.6871260129697 2006-09-20 00:00:00 || GO SELL || 2192 || 1645.3499755859375 || 3930.3966775268605 || 3738.1512849815904 2006-09-25 00:00:00 || GO BUY || 2195 || 1650.3699951171875|| 3930.3966775268605 || 3735.6512849815904 2006-11-01 00:00:00 || GO SELL || 2222 || 1707.6500244140625 || 4066.810474131962 || 3862.8059779775463 2006-11-06 00:00:00 || GO BUY || 2225 || 1732.260009765625|| 4066.810474131962 || 3860.3059779775463 2008-01-31 00:00:00 || GO SELL || 2534 || 1841.4200439453125 || 4323.084456014519 || 4101.06687999254 2008-03-26 00:00:00 || GO BUY || 2571 || 1817.280029296875|| 4323.084456014519 || 4098.56687999254 2008-04-01 00:00:00 || GO SELL || 2575 || 1855.47998046875 || 4413.957415860747 || 4182.220390825406 2008-04-02 00:00:00 || GO BUY || 2576 || 1848.800048828125|| 4413.957415860747 || 4179.720390825406 2008-04-09 00:00:00 || GO SELL || 2581 || 1826.18994140625 || 4359.976428900339 || 4126.1040318173755 2008-09-02 00:00:00 || GO BUY || 2682 || 1850.1400146484375|| 4359.976428900339 || 4123.6040318173755 2008-09-03 00:00:00 || GO SELL || 2683 || 1833.0899658203125 || 4319.796869292062 || 4083.1027727052647 2008-09-11 00:00:00 || GO BUY || 2689 || 1773.6500244140625|| 4319.796869292062 || 4080.6027727052647 2008-09-15 00:00:00 || GO SELL || 2691 || 1705.4599609375 || 4153.717192541744 || 3921.2191946243333 2009-05-15 00:00:00 || GO BUY || 2859 || 1355.1099853515625|| 4153.717192541744 || 3918.7191946243333 2009-05-19 00:00:00 || GO SELL || 2861 || 1398.050048828125 || 4285.338154559199 || 4040.3936548400757 2009-06-01 00:00:00 || GO BUY || 2869 || 1477.1199951171875|| 4285.338154559199 || 4037.8936548400757 2009-07-27 00:00:00 || GO SELL || 2908 || 1599.31005859375 || 4639.8291524842425 || 4369.415591871246 2009-08-07 00:00:00 || GO BUY || 2917 || 1619.489990234375|| 4639.8291524842425 || 4366.915591871246 2009-09-17 00:00:00 || GO SELL || 2945 || 1721.0899658203125 || 4930.912475911947 || 4638.377468879055 2009-09-28 00:00:00 || GO BUY || 2952 || 1724.5899658203125|| 4930.912475911947 || 4635.877468879055 2010-03-17 00:00:00 || GO SELL || 3069 || 1936.219970703125 || 5536.000671967643 || 5202.260966301197 2010-03-29 00:00:00 || GO BUY || 3077 || 1961.219970703125|| 5536.000671967643 || 5199.760966301197 2010-07-01 00:00:00 || GO SELL || 3143 || 1734.4100341796875 || 4895.776740048101 || 4595.922272875083 2010-07-07 00:00:00 || GO BUY || 3146 || 1789.719970703125|| 4895.776740048101 || 4593.422272875083 2010-08-19 00:00:00 || GO SELL || 3177 || 1823.0 || 4986.814218540196 || 4676.337438552731 2010-09-01 00:00:00 || GO BUY || 3186 || 1820.050048828125|| 4986.814218540196 || 4673.837438552731 2010-11-04 00:00:00 || GO SELL || 3231 || 2187.800048828125 || 5994.424382913945 || 5615.709116207664 2010-11-18 00:00:00 || GO BUY || 3241 || 2134.77001953125|| 5994.424382913945 || 5613.209116207664 2011-01-20 00:00:00 || GO SELL || 3283 || 2286.080078125 || 6419.30233056925 || 6008.56696155011 2011-01-26 00:00:00 || GO BUY || 3287 || 2314.18994140625|| 6419.30233056925 || 6006.06696155011 2011-02-15 00:00:00 || GO SELL || 3301 || 2381.919921875 || 6607.17767031265 || 6179.348037563518 2011-02-24 00:00:00 || GO BUY || 3307 || 2313.31005859375|| 6607.17767031265 || 6176.848037563518 2011-08-08 00:00:00 || GO SELL || 3421 || 2060.2900390625 || 5884.512666121561 || 5498.750659123062 2011-08-15 00:00:00 || GO BUY || 3426 || 2214.1201171875|| 5884.512666121561 || 5496.250659123062 2011-08-18 00:00:00 || GO SELL || 3429 || 2073.030029296875 || 5509.534631817256 || 5143.513794128755 2011-08-24 00:00:00 || GO BUY || 3433 || 2145.0400390625|| 5509.534631817256 || 5141.013794128755 2011-12-20 00:00:00 || GO SELL || 3515 || 2281.93994140625 || 5861.161985768623 || 5466.6215560107685 2012-01-04 00:00:00 || GO BUY || 3524 || 2329.7099609375|| 5861.161985768623 || 5464.1215560107685 2012-10-19 00:00:00 || GO SELL || 3725 || 2678.320068359375 || 6738.206915710712 || 6279.254666803911 2012-12-24 00:00:00 || GO BUY || 3768 || 2658.050048828125|| 6738.206915710712 || 6276.754666803911 2013-01-08 00:00:00 || GO SELL || 3777 || 2718.719970703125 || 6892.006309869594 || 6417.521425618865 2013-02-26 00:00:00 || GO BUY || 3810 || 2713.02001953125|| 6892.006309869594 || 6415.021425618865 2013-02-27 00:00:00 || GO SELL || 3811 || 2741.260009765625 || 6963.745622327596 || 6479.295773433697 2013-04-15 00:00:00 || GO BUY || 3843 || 2797.469970703125|| 6963.745622327596 || 6476.795773433697 2013-04-16 00:00:00 || GO SELL || 3844 || 2838.409912109375 || 7065.657471509829 || 6569.081291148469 2013-05-29 00:00:00 || GO BUY || 3874 || 2994.820068359375|| 7065.657471509829 || 6566.581291148469 2013-07-19 00:00:00 || GO SELL || 3910 || 3044.929931640625 || 7183.8813119435745 || 6673.954499960285 2013-07-22 00:00:00 || GO BUY || 3911 || 3055.22998046875|| 7183.8813119435745 || 6671.454499960285 2014-06-05 00:00:00 || GO SELL || 4131 || 3776.949951171875 || 8880.889603671318 || 8244.915058425295 2014-06-13 00:00:00 || GO BUY || 4137 || 3775.56005859375|| 8880.889603671318 || 8242.415058425295 2015-02-25 00:00:00 || GO SELL || 4313 || 4440.58984375 || 10445.175699897709 || 9691.739802411706 2015-03-09 00:00:00 || GO BUY || 4321 || 4412.990234375|| 10445.175699897709 || 9689.239802411706 2015-09-28 00:00:00 || GO SELL || 4462 || 4103.47021484375 || 9712.567918113764 || 9007.15214560598 2015-10-01 00:00:00 || GO BUY || 4465 || 4192.9599609375|| 9712.567918113764 || 9004.65214560598 2016-01-14 00:00:00 || GO SELL || 4537 || 4272.97021484375 || 9897.90358371746 || 9173.97933003402 2016-03-09 00:00:00 || GO BUY || 4574 || 4293.22998046875|| 9897.90358371746 || 9171.47933003402 2016-03-18 00:00:00 || GO SELL || 4581 || 4410.830078125 || 10169.02682503756 || 9420.204368005667 2016-03-23 00:00:00 || GO BUY || 4584 || 4402.56005859375|| 10169.02682503756 || 9417.704368005667 2016-05-17 00:00:00 || GO SELL || 4622 || 4322.56005859375 || 9984.242941302688 || 9244.072949146364 2016-05-18 00:00:00 || GO BUY || 4623 || 4338.22998046875|| 9984.242941302688 || 9241.572949146364 2016-05-31 00:00:00 || GO SELL || 4631 || 4523.89013671875 || 10411.531515874736 || 9634.578002004095 2016-07-20 00:00:00 || GO BUY || 4666 || 4657.2001953125|| 10411.531515874736 || 9632.078002004095 2017-02-15 00:00:00 || GO SELL || 4811 || 5302.39013671875 || 11853.903569246566 || 10963.967674148396 2017-03-09 00:00:00 || GO BUY || 4826 || 5363.97998046875|| 11853.903569246566 || 10961.467674148396 2017-05-03 00:00:00 || GO SELL || 4864 || 5625.16015625 || 12431.087792376211 || 11492.697864115358 2017-05-18 00:00:00 || GO BUY || 4875 || 5626.31005859375|| 12431.087792376211 || 11490.197864115358 2017-06-05 00:00:00 || GO SELL || 4886 || 5878.1201171875 || 12987.451183796678 || 12001.950965576998 2017-06-20 00:00:00 || GO BUY || 4897 || 5726.31005859375|| 12987.451183796678 || 11999.450965576998 2017-07-26 00:00:00 || GO SELL || 4922 || 5950.72998046875 || 13496.44261985224 || 12467.221667072861 2017-08-04 00:00:00 || GO BUY || 4929 || 5899.91015625|| 13496.44261985224 || 12464.721667072861 2017-10-12 00:00:00 || GO SELL || 4977 || 6069.990234375 || 13885.51227589817 || 12821.549314239886 2017-10-17 00:00:00 || GO BUY || 4980 || 6122.60986328125|| 13885.51227589817 || 12819.049314239886 2018-01-17 00:00:00 || GO SELL || 5042 || 6810.27978515625 || 15445.083987175543 || 14256.339671176134 2018-02-06 00:00:00 || GO BUY || 5056 || 6665.97998046875|| 15445.083987175543 || 14253.839671176134 2018-12-14 00:00:00 || GO SELL || 5272 || 6594.9599609375 || 15280.530512720941 || 14099.477833185574 2019-02-05 00:00:00 || GO BUY || 5306 || 7023.52001953125|| 15280.530512720941 || 14096.977833185574 2019-02-06 00:00:00 || GO SELL || 5307 || 6997.6201171875 || 15224.18209384556 || 14042.49387810234 2019-04-23 00:00:00 || GO BUY || 5359 || 7810.7099609375|| 15224.18209384556 || 14039.99387810234 2019-05-02 00:00:00 || GO SELL || 5366 || 7724.06005859375 || 15055.289138110093 || 13881.737985932663 2019-05-16 00:00:00 || GO BUY || 5376 || 7580.14013671875|| 15055.289138110093 || 13879.237985932663 2019-05-23 00:00:00 || GO SELL || 5381 || 7307.93017578125 || 14514.639546642024 || 13378.32149733877 2019-05-28 00:00:00 || GO BUY || 5383 || 7278.3798828125|| 14514.639546642024 || 13375.82149733877 2019-06-04 00:00:00 || GO SELL || 5388 || 7166.75 || 14292.02578674698 || 13168.17400431016 2019-06-05 00:00:00 || GO BUY || 5389 || 7220.89990234375|| 14292.02578674698 || 13165.67400431016 2019-12-30 00:00:00 || GO SELL || 5533 || 8709.73046875 || 17238.80598519133 || 15877.719026405666 2020-01-08 00:00:00 || GO BUY || 5539 || 8912.3701171875|| 17238.80598519133 || 15875.219026405666 2020-02-19 00:00:00 || GO SELL || 5567 || 9718.73046875 || 18798.51338871681 || 17309.05380906658 2020-02-26 00:00:00 || GO BUY || 5572 || 8873.759765625|| 18798.51338871681 || 17306.55380906658 2020-09-03 00:00:00 || GO SELL || 5705 || 11771.3701171875 || 24936.922408999264 || 22955.28291505227 2020-09-09 00:00:00 || GO BUY || 5708 || 11395.849609375|| 24936.922408999264 || 22952.78291505227 2021-03-30 00:00:00 || GO SELL || 5847 || 12896.5302734375 || 28220.780880562983 || 25972.856807103864 2021-04-20 00:00:00 || GO BUY || 5861 || 13809.2998046875|| 28220.780880562983 || 25970.356807103864
supermodel.stats(portefeuille, portefeuille_frais)
Départ : 1008€ Stratégie sans frais final : 29163€ Stratégie avec frais final: 26837€ Sans stratégie final: 14270€ Total frais: 395€ Total transactions: 158
df[600:650]
| Date | High | Low | Open | Close | Volume | MM_indicator | MM_acivity | MM_pf | MM_pf_frais | GAFA_indicator | GAFA_acivity | GAFA_pf | GAFA_pf_frais | AAPL | MSFT | AMZN | vol_indicator | vol_acivity | vol_pf | vol_pf_frais | RSI100_indicator | RSI100_activity | RSI100_pf | RSI100_pf_frais | BB_indicator | BB_activity | BB_pf | BB_pf_frais | 100 Day MA | 100 Day STD | Upper Band | Lower Band | VIX_indicator | VIX_acivity | VIX_pf | VIX_pf_frais | supermodel_indicator | supermodel_acivity | supermodel_pf | supermodel_pf_frais | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 600 | 2000-05-19 | 3425.379883 | 3259.179932 | 3425.379883 | 3260.639893 | 1366930000 | 3585.818400 | 1 | 3072.846964 | 3059.236806 | 0.204206 | 0 | 3652.292659 | 3624.160622 | 0.007162 | 0.176820 | 0.020224 | 1.680143e+09 | 1 | 1818.335934 | 1487.619563 | 32.641789 | 1 | 3507.878542 | 3491.294536 | 3898.082290 | 0 | 2591.060524 | 2510.206552 | 3898.082290 | 381.042450 | 4660.167190 | 3135.997390 | 24.5478 | 1 | 1886.751919 | 1741.641019 | 4 | 1 | 2830.504090 | 2816.923571 |
| 601 | 2000-05-22 | 3269.540039 | 3029.139893 | 3261.469971 | 3264.709961 | 1615480000 | 3591.835732 | 1 | 3076.682621 | 3063.055475 | 0.203874 | 0 | 3652.292659 | 3624.160622 | 0.007169 | 0.176522 | 0.020182 | 1.680316e+09 | 0 | 1820.605658 | 1486.976473 | 37.988492 | 1 | 3512.257224 | 3495.652517 | 3893.832590 | 0 | 2591.060524 | 2510.206552 | 3893.832590 | 385.731163 | 4665.294916 | 3122.370264 | 24.5769 | 1 | 1889.107042 | 1743.815008 | 3 | 1 | 2834.037245 | 2820.439774 |
| 602 | 2000-05-23 | 3298.459961 | 3022.520020 | 3262.770020 | 3023.419922 | 1330440000 | 3596.243532 | 1 | 2849.289414 | 2836.669430 | 0.203534 | 0 | 3652.292659 | 3624.160622 | 0.007177 | 0.176232 | 0.020125 | 1.677426e+09 | 1 | 1820.605658 | 1484.476473 | 32.911769 | 1 | 3252.671321 | 3237.293844 | 3887.230090 | 0 | 2591.060524 | 2510.206552 | 3887.230090 | 394.906395 | 4677.042881 | 3097.417300 | 24.5880 | 1 | 1749.485845 | 1614.932138 | 4 | 1 | 2624.577609 | 2611.985108 |
| 603 | 2000-05-24 | 3185.739990 | 2897.270020 | 3023.489990 | 3180.310059 | 2087980000 | 3601.003665 | 1 | 2997.143638 | 2983.868783 | 0.203144 | 0 | 3652.292659 | 3624.160622 | 0.007182 | 0.175897 | 0.020064 | 1.683405e+09 | 0 | 1915.079822 | 1559.008352 | 47.294781 | 1 | 3421.457683 | 3405.282244 | 3881.954890 | 0 | 2591.060524 | 2510.206552 | 3881.954890 | 400.806307 | 4683.567503 | 3080.342277 | 24.5848 | 0 | 1840.269488 | 1696.233571 | 2 | 0 | 2760.771175 | 2745.025229 |
| 604 | 2000-05-25 | 3290.530029 | 3078.179932 | 3181.500000 | 3099.280029 | 1561840000 | 3605.151266 | 1 | 2920.780443 | 2907.843813 | 0.202685 | 0 | 3652.292659 | 3624.160622 | 0.007187 | 0.175501 | 0.019997 | 1.683306e+09 | 1 | 1915.079822 | 1556.508352 | 37.562673 | 1 | 3334.283536 | 3318.520225 | 3875.042190 | 0 | 2591.060524 | 2510.206552 | 3875.042190 | 408.289984 | 4691.622158 | 3058.462222 | 24.5885 | 1 | 1840.269488 | 1693.733571 | 4 | 1 | 2760.771175 | 2742.525229 |
| 605 | 2000-05-26 | 3170.719971 | 3033.500000 | 3100.969971 | 3101.439941 | 1069440000 | 3609.254867 | 1 | 2922.815957 | 2909.870312 | 0.202238 | 0 | 3652.292659 | 3624.160622 | 0.007193 | 0.175109 | 0.019936 | 1.680988e+09 | 1 | 1916.414456 | 1557.593094 | 36.298579 | 1 | 3336.607224 | 3320.832928 | 3870.594590 | 0 | 2591.060524 | 2510.206552 | 3870.594590 | 414.286724 | 4699.168038 | 3042.021141 | 24.5631 | 0 | 1841.551986 | 1692.413947 | 3 | 1 | 2762.695178 | 2744.436516 |
| 606 | 2000-05-30 | 3415.709961 | 3101.429932 | 3101.429932 | 3414.030029 | 1457360000 | 3615.453800 | 1 | 3217.402766 | 3203.152347 | 0.201820 | 0 | 3652.292659 | 3624.160622 | 0.007198 | 0.174744 | 0.019877 | 1.680719e+09 | 1 | 2109.567370 | 1714.580872 | 46.282198 | 1 | 3672.899515 | 3655.535349 | 3869.661790 | 0 | 2591.060524 | 2510.206552 | 3869.661790 | 415.216921 | 4700.095631 | 3039.227948 | 24.5352 | 0 | 1841.551986 | 1692.413947 | 3 | 1 | 3041.143623 | 3021.044694 |
| 607 | 2000-05-31 | 3458.340088 | 3322.219971 | 3414.030029 | 3324.080078 | 1533730000 | 3621.171668 | 1 | 3132.633383 | 3118.758421 | 0.201387 | 0 | 3652.292659 | 3624.160622 | 0.007202 | 0.174369 | 0.019815 | 1.681266e+09 | 0 | 2053.986288 | 1666.906557 | 37.333144 | 1 | 3576.129092 | 3559.222421 | 3869.494490 | 0 | 2591.060524 | 2510.206552 | 3869.494490 | 415.435472 | 4700.365433 | 3038.623546 | 24.5144 | 0 | 1841.551986 | 1692.413947 | 2 | 0 | 2961.018165 | 2938.948785 |
| 608 | 2000-06-01 | 3526.530029 | 3331.800049 | 3331.800049 | 3518.979980 | 1580240000 | 3628.248468 | 1 | 3316.308242 | 3301.619753 | 0.201013 | 0 | 3652.292659 | 3624.160622 | 0.007208 | 0.174039 | 0.019766 | 1.684062e+09 | 0 | 2053.986288 | 1666.906557 | 48.851931 | 1 | 3785.807317 | 3767.909362 | 3869.388289 | 0 | 2591.060524 | 2510.206552 | 3869.388289 | 415.524587 | 4700.437463 | 3038.339114 | 24.5208 | 1 | 1841.551986 | 1689.913947 | 3 | 0 | 2961.018165 | 2938.948785 |
| 609 | 2000-06-02 | 3759.810059 | 3518.979980 | 3518.979980 | 3755.669922 | 1903210000 | 3636.353402 | 1 | 3539.366289 | 3523.689839 | 0.200699 | 0 | 3652.292659 | 3624.160622 | 0.007215 | 0.173743 | 0.019741 | 1.690867e+09 | 0 | 2053.986288 | 1666.906557 | 61.086117 | 1 | 4040.444319 | 4021.342531 | 3869.770889 | 1 | 2591.060524 | 2507.706552 | 3869.770889 | 415.400833 | 4700.572555 | 3038.969222 | 24.5185 | 0 | 1965.416524 | 1801.079167 | 2 | 0 | 2961.018165 | 2938.948785 |
| 610 | 2000-06-05 | 3817.250000 | 3688.889893 | 3742.280029 | 3730.310059 | 1455960000 | 3643.639202 | 1 | 3515.466999 | 3499.896403 | 0.200350 | 0 | 3652.292659 | 3624.160622 | 0.007220 | 0.173421 | 0.019710 | 1.692856e+09 | 0 | 2053.986288 | 1666.906557 | 67.460767 | 1 | 4013.161539 | 3994.188734 | 3871.630488 | 1 | 2573.564593 | 2490.773462 | 3871.630488 | 414.344221 | 4700.318930 | 3042.942047 | 24.5206 | 1 | 1965.416524 | 1798.579167 | 3 | 0 | 2961.018165 | 2938.948785 |
| 611 | 2000-06-06 | 3801.310059 | 3637.800049 | 3730.310059 | 3646.320068 | 1603060000 | 3650.505602 | 1 | 3436.314319 | 3421.094303 | 0.200036 | 0 | 3652.292659 | 3624.160622 | 0.007226 | 0.173135 | 0.019675 | 1.696898e+09 | 0 | 2053.986288 | 1666.906557 | 63.391239 | 1 | 3922.802992 | 3904.257370 | 3873.312290 | 1 | 2515.619365 | 2434.692323 | 3873.312290 | 413.070289 | 4699.452868 | 3047.171712 | 24.5227 | 1 | 1921.164086 | 1758.083164 | 3 | 0 | 2961.018165 | 2938.948785 |
| 612 | 2000-06-07 | 3736.149902 | 3599.530029 | 3644.459961 | 3736.010010 | 1431220000 | 3657.899069 | 1 | 3520.838668 | 3505.244280 | 0.199739 | 0 | 3652.292659 | 3624.160622 | 0.007234 | 0.172858 | 0.019647 | 1.699844e+09 | 0 | 2053.986288 | 1666.906557 | 77.983123 | 1 | 4019.293690 | 4000.291894 | 3874.551589 | 1 | 2577.497025 | 2494.579389 | 3874.551589 | 412.464083 | 4699.479755 | 3049.623423 | 24.5304 | 1 | 1968.419700 | 1801.327414 | 3 | 0 | 2961.018165 | 2938.948785 |
| 613 | 2000-06-08 | 3791.419922 | 3671.439941 | 3737.929932 | 3707.310059 | 1399250000 | 3664.796336 | 1 | 3493.791659 | 3478.317066 | 0.199427 | 0 | 3652.292659 | 3624.160622 | 0.007240 | 0.172567 | 0.019620 | 1.705629e+09 | 0 | 2053.986288 | 1666.906557 | 73.011903 | 1 | 3988.417560 | 3969.561735 | 3874.577290 | 1 | 2557.696747 | 2475.416082 | 3874.577290 | 412.453475 | 4699.484240 | 3049.670340 | 24.5615 | 1 | 1953.298341 | 1787.489655 | 3 | 0 | 2961.018165 | 2938.948785 |
| 614 | 2000-06-09 | 3785.020020 | 3707.310059 | 3707.310059 | 3760.260010 | 1268720000 | 3671.844002 | 1 | 3543.692016 | 3527.996406 | 0.199124 | 0 | 3652.292659 | 3624.160622 | 0.007245 | 0.172279 | 0.019600 | 1.703434e+09 | 1 | 2053.986288 | 1664.406557 | 79.587830 | 1 | 4045.382451 | 4026.257317 | 3874.602090 | 1 | 2594.227254 | 2510.771409 | 3874.602090 | 412.446456 | 4699.495002 | 3049.709178 | 24.5679 | 1 | 1981.196480 | 1813.019618 | 4 | 1 | 2961.018165 | 2936.448785 |
| 615 | 2000-06-12 | 3779.739990 | 3638.310059 | 3761.149902 | 3638.419922 | 1281000000 | 3677.728802 | 1 | 3428.869173 | 3413.682133 | 0.198784 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171969 | 0.019568 | 1.701336e+09 | 1 | 1987.432947 | 1610.476393 | 71.710904 | 1 | 3914.303815 | 3895.798374 | 3873.077390 | 0 | 2510.169004 | 2426.917299 | 3873.077390 | 413.040434 | 4699.158259 | 3046.996522 | 24.5739 | 1 | 1917.001677 | 1754.274087 | 4 | 1 | 2865.075141 | 2841.301860 |
| 616 | 2000-06-13 | 3766.520020 | 3582.520020 | 3638.540039 | 3765.810059 | 1398790000 | 3684.259069 | 1 | 3548.922416 | 3533.203640 | 0.198451 | 0 | 3652.292659 | 3624.160622 | 0.007245 | 0.171692 | 0.019513 | 1.698273e+09 | 1 | 2057.017920 | 1666.863179 | 66.728174 | 1 | 4051.353333 | 4032.199971 | 3872.318091 | 0 | 2510.169004 | 2426.917299 | 3872.318091 | 413.168396 | 4698.654883 | 3045.981299 | 24.5731 | 0 | 1984.120676 | 1813.195589 | 3 | 1 | 2965.388553 | 2940.782909 |
| 617 | 2000-06-14 | 3793.719971 | 3670.709961 | 3767.540039 | 3677.489990 | 1400300000 | 3690.351802 | 1 | 3465.689044 | 3450.338922 | 0.198174 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171461 | 0.019467 | 1.696473e+09 | 1 | 2008.774392 | 1627.770005 | 66.831771 | 1 | 3956.336379 | 3937.632223 | 3870.593391 | 0 | 2510.169004 | 2426.917299 | 3870.593391 | 413.622392 | 4697.838176 | 3043.348606 | 24.5797 | 1 | 1984.120676 | 1810.695589 | 4 | 1 | 2895.840881 | 2871.812318 |
| 618 | 2000-06-15 | 3755.719971 | 3639.179932 | 3680.669922 | 3752.010010 | 1426630000 | 3696.714468 | 1 | 3535.917166 | 3520.255992 | 0.197941 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171276 | 0.019418 | 1.694580e+09 | 1 | 2049.479848 | 1660.754854 | 62.535911 | 1 | 4036.506893 | 4017.423720 | 3871.503892 | 1 | 2510.169004 | 2424.417299 | 3871.503892 | 413.256320 | 4698.016531 | 3044.991252 | 24.5458 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 2954.521699 | 2930.006225 |
| 619 | 2000-06-16 | 3817.850098 | 3732.830078 | 3758.360107 | 3787.360107 | 1501190000 | 3702.964801 | 1 | 3569.231314 | 3553.422586 | 0.197674 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171062 | 0.019367 | 1.692848e+09 | 1 | 2068.789315 | 1676.401893 | 52.176195 | 1 | 4074.537419 | 4055.274450 | 3871.786392 | 1 | 2533.818920 | 2447.259292 | 3871.786392 | 413.188362 | 4698.163116 | 3045.409667 | 24.5206 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 2982.358147 | 2957.611696 |
| 620 | 2000-06-19 | 3935.330078 | 3730.770020 | 3787.360107 | 3933.699951 | 1411400000 | 3709.930068 | 1 | 3707.142877 | 3690.723316 | 0.197426 | 0 | 3652.292659 | 3624.160622 | 0.007248 | 0.170867 | 0.019310 | 1.690274e+09 | 1 | 2148.725285 | 1741.176402 | 61.976932 | 1 | 4231.973509 | 4211.966239 | 3874.911292 | 1 | 2631.723173 | 2541.818968 | 3874.911292 | 412.455151 | 4699.821593 | 3050.000990 | 24.4966 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 3097.593512 | 3071.890883 |
| 621 | 2000-06-20 | 3990.209961 | 3898.280029 | 3933.699951 | 3933.830078 | 1694520000 | 3716.983135 | 1 | 3707.265510 | 3690.845405 | 0.197228 | 0 | 3652.292659 | 3624.160622 | 0.007254 | 0.170716 | 0.019258 | 1.691807e+09 | 0 | 2148.796365 | 1738.734000 | 68.785850 | 1 | 4232.113503 | 4212.105571 | 3878.318093 | 1 | 2631.810231 | 2541.903051 | 3878.318093 | 411.510241 | 4701.338576 | 3055.297610 | 24.4700 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 622 | 2000-06-21 | 3981.260010 | 3867.919922 | 3928.979980 | 3970.000000 | 1541900000 | 3723.848135 | 1 | 3741.352265 | 3724.781185 | 0.197091 | 0 | 3652.292659 | 3624.160622 | 0.007263 | 0.170633 | 0.019196 | 1.692397e+09 | 0 | 2148.796365 | 1738.734000 | 66.438572 | 1 | 4271.026017 | 4250.834120 | 3883.556794 | 1 | 2656.008625 | 2565.274786 | 3883.556794 | 409.281234 | 4702.119262 | 3064.994326 | 24.4147 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 623 | 2000-06-22 | 3968.850098 | 3804.000000 | 3968.850098 | 3804.110107 | 1639540000 | 3729.797603 | 1 | 3585.016616 | 3569.137973 | 0.196969 | 0 | 3652.292659 | 3624.160622 | 0.007270 | 0.170569 | 0.019130 | 1.692242e+09 | 1 | 2148.796365 | 1736.234000 | 55.701498 | 1 | 4092.557491 | 4073.209330 | 3885.897395 | 1 | 2545.025001 | 2458.082555 | 3885.897395 | 408.137915 | 4702.173224 | 3069.621566 | 24.3852 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 624 | 2000-06-23 | 3821.949951 | 3669.399902 | 3809.399902 | 3685.300049 | 1344960000 | 3734.343003 | 1 | 3473.049291 | 3457.666570 | 0.196800 | 0 | 3652.292659 | 3624.160622 | 0.007276 | 0.170478 | 0.019046 | 1.690058e+09 | 1 | 2081.685105 | 1682.007898 | 45.902754 | 1 | 3964.738637 | 3945.994758 | 3885.732595 | 0 | 2465.538719 | 2378.811661 | 3885.732595 | 408.216329 | 4702.165253 | 3069.299937 | 24.3741 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 625 | 2000-06-26 | 3840.540039 | 3685.300049 | 3685.300049 | 3771.449951 | 1316960000 | 3739.293735 | 1 | 3554.237485 | 3538.495168 | 0.196642 | 0 | 3652.292659 | 3624.160622 | 0.007283 | 0.170396 | 0.018963 | 1.687010e+09 | 1 | 2130.347892 | 1721.327577 | 57.566520 | 1 | 4057.420872 | 4038.238824 | 3886.202495 | 1 | 2465.538719 | 2376.311661 | 3886.202495 | 408.055826 | 4702.314147 | 3070.090844 | 24.3674 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 626 | 2000-06-27 | 3804.939941 | 3698.500000 | 3771.449951 | 3699.000000 | 1476020000 | 3743.623001 | 1 | 3485.960209 | 3470.520303 | 0.196426 | 0 | 3652.292659 | 3624.160622 | 0.007289 | 0.170258 | 0.018879 | 1.683598e+09 | 1 | 2089.423684 | 1688.260693 | 45.946631 | 1 | 3979.477389 | 3960.663831 | 3884.680896 | 0 | 2418.175460 | 2328.162464 | 3884.680896 | 408.471299 | 4701.623494 | 3067.738298 | 24.3653 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 627 | 2000-06-28 | 3817.500000 | 3701.110107 | 3701.110107 | 3771.060059 | 1660130000 | 3748.764868 | 1 | 3553.870048 | 3538.129358 | 0.196215 | 0 | 3652.292659 | 3624.160622 | 0.007296 | 0.170124 | 0.018796 | 1.681203e+09 | 1 | 2130.127656 | 1721.149626 | 55.791160 | 1 | 4057.001416 | 4037.821351 | 3883.647795 | 0 | 2418.175460 | 2328.162464 | 3883.647795 | 408.628255 | 4700.904306 | 3066.391285 | 24.3528 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 628 | 2000-06-29 | 3764.830078 | 3634.030029 | 3764.830078 | 3665.830078 | 1550990000 | 3752.480269 | 1 | 3454.700671 | 3439.399219 | 0.195941 | 0 | 3652.292659 | 3624.160622 | 0.007300 | 0.169942 | 0.018700 | 1.677220e+09 | 1 | 2070.687263 | 1673.121608 | 44.861555 | 1 | 3943.792352 | 3925.147500 | 3880.972695 | 0 | 2418.175460 | 2328.162464 | 3880.972695 | 409.174923 | 4699.322542 | 3062.622849 | 24.3219 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 629 | 2000-06-30 | 3764.959961 | 3666.179932 | 3666.179932 | 3763.790039 | 2066390000 | 3756.794735 | 1 | 3547.018737 | 3531.308393 | 0.195698 | 0 | 3652.292659 | 3624.160622 | 0.007304 | 0.169802 | 0.018592 | 1.680154e+09 | 0 | 2126.021100 | 1715.331516 | 48.692280 | 1 | 4049.180145 | 4030.037057 | 3877.982896 | 0 | 2418.175460 | 2328.162464 | 3877.982896 | 408.925363 | 4695.833621 | 3060.132170 | 24.3048 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 630 | 2000-07-03 | 3811.590088 | 3744.629883 | 3763.790039 | 3804.780029 | 600810000 | 3761.738402 | 1 | 3585.647955 | 3569.766515 | 0.195474 | 0 | 3652.292659 | 3624.160622 | 0.007309 | 0.169674 | 0.018491 | 1.670007e+09 | 1 | 2126.021100 | 1712.831516 | 41.900385 | 1 | 4093.278210 | 4073.926641 | 3876.346096 | 0 | 2418.175460 | 2328.162464 | 3876.346096 | 408.887131 | 4694.120359 | 3058.571833 | 24.2741 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 631 | 2000-07-05 | 3804.959961 | 3646.459961 | 3804.959961 | 3649.800049 | 1342600000 | 3766.292336 | 1 | 3439.593874 | 3424.359332 | 0.195226 | 0 | 3652.292659 | 3624.160622 | 0.007312 | 0.169517 | 0.018398 | 1.665863e+09 | 1 | 2039.421952 | 1643.062806 | 35.061896 | 1 | 3926.546842 | 3907.983521 | 3871.944097 | 0 | 2418.175460 | 2328.162464 | 3871.944097 | 408.933292 | 4689.810681 | 3054.077513 | 24.2550 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 632 | 2000-07-06 | 3793.899902 | 3610.270020 | 3648.129883 | 3793.479980 | 1482480000 | 3771.600335 | 1 | 3574.998720 | 3559.164447 | 0.194980 | 0 | 3652.292659 | 3624.160622 | 0.007312 | 0.169363 | 0.018305 | 1.664646e+09 | 1 | 2119.706900 | 1707.744473 | 41.659418 | 1 | 4081.121332 | 4061.827238 | 3870.189998 | 0 | 2418.175460 | 2328.162464 | 3870.189998 | 408.889451 | 4687.968900 | 3052.411095 | 24.2202 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 633 | 2000-07-07 | 3884.840088 | 3781.560059 | 3793.010010 | 3841.270020 | 1486480000 | 3776.485669 | 1 | 3620.036345 | 3604.002593 | 0.194718 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.169202 | 0.018204 | 1.664454e+09 | 1 | 2146.410844 | 1729.258538 | 51.976381 | 1 | 4132.535060 | 4112.997900 | 3868.741399 | 0 | 2418.175460 | 2328.162464 | 3868.741399 | 408.731126 | 4686.203651 | 3051.279147 | 24.1686 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 634 | 2000-07-10 | 3841.510010 | 3767.560059 | 3841.510010 | 3772.199951 | 1395950000 | 3780.484535 | 1 | 3554.944290 | 3539.198842 | 0.194410 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.168992 | 0.018107 | 1.664433e+09 | 1 | 2107.816123 | 1698.164654 | 54.880044 | 1 | 4058.227741 | 4039.041879 | 3866.493098 | 0 | 2418.175460 | 2328.162464 | 3866.493098 | 408.636671 | 4683.766441 | 3049.219755 | 24.1427 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 635 | 2000-07-11 | 3835.020020 | 3720.020020 | 3772.610107 | 3744.530029 | 1714500000 | 3784.174134 | 1 | 3528.867986 | 3513.238035 | 0.194100 | 0 | 3652.292659 | 3624.160622 | 0.007310 | 0.168788 | 0.018003 | 1.666129e+09 | 0 | 2092.354825 | 1683.208240 | 48.381983 | 1 | 4028.459742 | 4009.414612 | 3863.958699 | 0 | 2418.175460 | 2328.162464 | 3863.958699 | 408.598930 | 4681.156559 | 3046.760838 | 24.1087 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 636 | 2000-07-12 | 3909.409912 | 3792.979980 | 3810.360107 | 3901.120117 | 1775980000 | 3788.814401 | 1 | 3676.439442 | 3660.155872 | 0.193844 | 0 | 3652.292659 | 3624.160622 | 0.007310 | 0.168628 | 0.017906 | 1.666617e+09 | 0 | 2092.354825 | 1683.208240 | 61.032516 | 1 | 4196.923303 | 4177.081738 | 3861.716101 | 0 | 2418.175460 | 2328.162464 | 3861.716101 | 407.764198 | 4677.244498 | 3046.187704 | 24.0773 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 637 | 2000-07-13 | 3991.870117 | 3900.229980 | 3901.120117 | 3956.669922 | 1881560000 | 3794.098333 | 1 | 3728.789918 | 3712.274478 | 0.193595 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.168480 | 0.017804 | 1.667800e+09 | 0 | 2092.354825 | 1683.208240 | 60.317279 | 1 | 4256.685183 | 4236.561084 | 3861.625300 | 0 | 2418.175460 | 2328.162464 | 3861.625300 | 407.741809 | 4677.108917 | 3046.141683 | 24.0176 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 638 | 2000-07-14 | 4051.899902 | 3962.679932 | 3962.820068 | 4041.149902 | 1678610000 | 3799.922533 | 1 | 3808.404368 | 3791.536302 | 0.193310 | 0 | 3652.292659 | 3624.160622 | 0.007316 | 0.168307 | 0.017688 | 1.668282e+09 | 0 | 2092.354825 | 1683.208240 | 71.355087 | 1 | 4347.570874 | 4327.017100 | 3862.345500 | 1 | 2418.175460 | 2325.662464 | 3862.345500 | 407.997139 | 4678.339778 | 3046.351223 | 23.9522 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 639 | 2000-07-17 | 4089.040039 | 4007.620117 | 4041.149902 | 4061.879883 | 1584500000 | 3805.646532 | 1 | 3827.940428 | 3810.985834 | 0.192995 | 0 | 3652.292659 | 3624.160622 | 0.007322 | 0.168110 | 0.017563 | 1.664767e+09 | 1 | 2092.354825 | 1680.708240 | 68.595057 | 1 | 4369.872709 | 4349.213500 | 3861.263401 | 0 | 2430.580031 | 2335.092468 | 3861.263401 | 407.315617 | 4675.894634 | 3046.632168 | 23.9078 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 640 | 2000-07-18 | 4060.310059 | 3949.850098 | 4060.310059 | 3960.959961 | 1501970000 | 3810.437131 | 1 | 3732.832877 | 3716.299530 | 0.192658 | 0 | 3652.292659 | 3624.160622 | 0.007329 | 0.167882 | 0.017448 | 1.662280e+09 | 1 | 2040.368973 | 1638.950003 | 59.064842 | 1 | 4261.300515 | 4241.154597 | 3858.342502 | 0 | 2430.580031 | 2335.092468 | 3858.342502 | 405.521049 | 4669.384600 | 3047.300405 | 23.8615 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 641 | 2000-07-19 | 3960.959961 | 3835.120117 | 3960.959961 | 3843.979980 | 1445310000 | 3814.948397 | 1 | 3622.590228 | 3606.545165 | 0.192238 | 0 | 3652.292659 | 3624.160622 | 0.007333 | 0.167561 | 0.017343 | 1.658932e+09 | 1 | 1980.110267 | 1590.546499 | 61.790494 | 1 | 4135.450505 | 4115.899561 | 3854.996501 | 0 | 2430.580031 | 2335.092468 | 3854.996501 | 404.230400 | 4663.457301 | 3046.535702 | 23.8060 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 642 | 2000-07-20 | 3999.060059 | 3843.979980 | 3843.979980 | 3995.459961 | 1719880000 | 3819.990264 | 1 | 3765.345888 | 3748.668536 | 0.191715 | 0 | 3652.292659 | 3624.160622 | 0.007339 | 0.167139 | 0.017237 | 1.658761e+09 | 1 | 2058.140607 | 1653.225273 | 62.149029 | 1 | 4298.416484 | 4278.095095 | 3853.329802 | 0 | 2430.580031 | 2335.092468 | 3853.329802 | 403.293771 | 4659.917343 | 3046.742261 | 23.7486 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 643 | 2000-07-21 | 3992.830078 | 3892.250000 | 3992.830078 | 3908.750000 | 1545940000 | 3823.833197 | 1 | 3683.629891 | 3667.314472 | 0.191097 | 0 | 3652.292659 | 3624.160622 | 0.007343 | 0.166620 | 0.017134 | 1.658262e+09 | 1 | 2013.474588 | 1617.346776 | 53.877359 | 1 | 4205.131723 | 4185.251351 | 3849.747903 | 0 | 2430.580031 | 2335.092468 | 3849.747903 | 401.168190 | 4652.084282 | 3047.411523 | 23.7043 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 644 | 2000-07-24 | 3966.830078 | 3787.290039 | 3908.750000 | 3790.620117 | 1460690000 | 3826.704930 | 1 | 3572.303567 | 3556.481232 | 0.190430 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.166059 | 0.017029 | 1.656006e+09 | 1 | 1952.623544 | 1568.467471 | 51.001924 | 1 | 4078.044619 | 4058.765070 | 3844.564006 | 0 | 2430.580031 | 2335.092468 | 3844.564006 | 398.514199 | 4641.592404 | 3047.535609 | 23.6871 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 645 | 2000-07-25 | 3871.639893 | 3762.000000 | 3790.620117 | 3865.389893 | 1471000000 | 3829.874129 | 1 | 3642.767060 | 3626.632630 | 0.189769 | 0 | 3652.292659 | 3624.160622 | 0.007343 | 0.165509 | 0.016916 | 1.653177e+09 | 1 | 1991.138937 | 1599.405406 | 56.253490 | 1 | 4158.483827 | 4138.823990 | 3840.875308 | 0 | 2430.580031 | 2335.092468 | 3840.875308 | 396.573116 | 4634.021539 | 3047.729076 | 23.6704 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 646 | 2000-07-26 | 3865.330078 | 3741.840088 | 3865.330078 | 3818.310059 | 1754760000 | 3831.805996 | 1 | 3598.398737 | 3582.460822 | 0.189043 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.164906 | 0.016795 | 1.650871e+09 | 1 | 1966.887182 | 1579.924903 | 45.167644 | 1 | 4107.834156 | 4088.413772 | 3834.629707 | 0 | 2430.580031 | 2335.092468 | 3834.629707 | 391.886966 | 4618.403640 | 3050.855774 | 23.6750 | 1 | 2024.326554 | 1842.387211 | 4 | 1 | 3097.695980 | 3066.992502 |
| 647 | 2000-07-27 | 3816.489990 | 3680.780029 | 3816.489990 | 3681.629883 | 1791100000 | 3832.601595 | 1 | 3469.590504 | 3454.223102 | 0.188313 | 0 | 3652.292659 | 3624.160622 | 0.007344 | 0.164301 | 0.016669 | 1.649895e+09 | 1 | 1896.480514 | 1523.369932 | 35.338384 | 1 | 3960.790180 | 3942.064968 | 3826.874204 | 0 | 2430.580031 | 2335.092468 | 3826.874204 | 387.086882 | 4601.047967 | 3052.700441 | 23.6560 | 0 | 1951.863787 | 1773.937143 | 3 | 1 | 2986.810897 | 2957.206479 |
| 648 | 2000-07-28 | 3716.949951 | 3452.949951 | 3689.689941 | 3477.310059 | 1769410000 | 3831.848462 | 0 | 3277.038253 | 3260.023698 | 0.187597 | 0 | 3652.292659 | 3624.160622 | 0.007341 | 0.163701 | 0.016555 | 1.649869e+09 | 1 | 1791.231324 | 1438.827301 | 23.348449 | 1 | 3740.977765 | 3723.291749 | 3817.739004 | 0 | 2430.580031 | 2335.092468 | 3817.739004 | 384.413403 | 4586.565811 | 3048.912197 | 23.6213 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 649 | 2000-07-31 | 3610.949951 | 3437.590088 | 3477.530029 | 3609.350098 | 1512580000 | 3831.920729 | 1 | 3277.038253 | 3257.523698 | 0.186882 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.163082 | 0.016458 | 1.646413e+09 | 1 | 1859.247765 | 1493.462295 | 30.646388 | 1 | 3883.029766 | 3864.672178 | 3809.375703 | 0 | 2430.580031 | 2335.092468 | 3809.375703 | 379.682405 | 4568.740513 | 3050.010893 | 23.5905 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
df
| Date | High | Low | Open | Close | Volume | MM_indicator | MM_acivity | MM_pf | MM_pf_frais | GAFA_indicator | GAFA_acivity | GAFA_pf | GAFA_pf_frais | AAPL | MSFT | AMZN | vol_indicator | vol_acivity | vol_pf | vol_pf_frais | RSI100_indicator | RSI100_activity | RSI100_pf | RSI100_pf_frais | VIX_indicator | VIX_acivity | VIX_pf | VIX_pf_frais | supermodel_indicator | supermodel_acivity | supermodel_pf | supermodel_pf_frais | |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0 | 1998-01-02 | 1008.229980 | 987.719971 | 990.799988 | 1008.229980 | 434140000 | NaN | 1 | 1008.229980 | 1008.229980 | NaN | 1 | 1008.229980 | 1008.229980 | NaN | NaN | NaN | NaN | 1 | 1008.229980 | 1008.229980 | NaN | 1 | 1008.229980 | 1008.229980 | NaN | 1 | 1008.229980 | 1008.229980 | 5 | 1 | 1008.229980 | 1008.229980 |
| 1 | 1998-01-05 | 1028.619995 | 1007.250000 | 1008.229980 | 1017.419983 | 681560000 | NaN | 1 | 1017.419983 | 1017.419983 | NaN | 1 | 1017.419983 | 1017.419983 | NaN | NaN | NaN | NaN | 1 | 1017.419983 | 1017.419983 | NaN | 1 | 1017.419983 | 1017.419983 | NaN | 1 | 1017.419983 | 1017.419983 | 5 | 1 | 1017.419983 | 1017.419983 |
| 2 | 1998-01-06 | 1018.219971 | 1001.940002 | 1017.419983 | 1006.289978 | 635700000 | NaN | 1 | 1006.289978 | 1006.289978 | NaN | 1 | 1006.289978 | 1006.289978 | NaN | NaN | NaN | NaN | 1 | 1006.289978 | 1006.289978 | NaN | 1 | 1006.289978 | 1006.289978 | NaN | 1 | 1006.289978 | 1006.289978 | 5 | 1 | 1006.289978 | 1006.289978 |
| 3 | 1998-01-07 | 1006.289978 | 978.700012 | 1006.289978 | 991.190002 | 691340000 | NaN | 1 | 991.190002 | 991.190002 | NaN | 1 | 991.190002 | 991.190002 | NaN | NaN | NaN | NaN | 1 | 991.190002 | 991.190002 | NaN | 1 | 991.190002 | 991.190002 | NaN | 1 | 991.190002 | 991.190002 | 5 | 1 | 991.190002 | 991.190002 |
| 4 | 1998-01-08 | 1003.710022 | 982.270020 | 990.969971 | 994.549988 | 645050000 | NaN | 1 | 994.549988 | 994.549988 | NaN | 1 | 994.549988 | 994.549988 | NaN | NaN | NaN | NaN | 1 | 994.549988 | 994.549988 | NaN | 1 | 994.549988 | 994.549988 | NaN | 1 | 994.549988 | 994.549988 | 5 | 1 | 994.549988 | 994.549988 |
| 5 | 1998-01-09 | 995.510010 | 950.140015 | 994.539978 | 956.190002 | 813460000 | NaN | 1 | 956.190002 | 956.190002 | NaN | 1 | 956.190002 | 956.190002 | NaN | NaN | NaN | NaN | 1 | 956.190002 | 956.190002 | NaN | 1 | 956.190002 | 956.190002 | NaN | 1 | 956.190002 | 956.190002 | 5 | 1 | 956.190002 | 956.190002 |
| 6 | 1998-01-12 | 971.320007 | 933.010010 | 956.190002 | 971.169983 | 698330000 | NaN | 1 | 971.169983 | 971.169983 | NaN | 1 | 971.169983 | 971.169983 | NaN | NaN | NaN | NaN | 1 | 971.169983 | 971.169983 | NaN | 1 | 971.169983 | 971.169983 | NaN | 1 | 971.169983 | 971.169983 | 5 | 1 | 971.169983 | 971.169983 |
| 7 | 1998-01-13 | 995.049988 | 971.169983 | 971.169983 | 995.049988 | 742030000 | NaN | 1 | 995.049988 | 995.049988 | NaN | 1 | 995.049988 | 995.049988 | NaN | NaN | NaN | NaN | 1 | 995.049988 | 995.049988 | NaN | 1 | 995.049988 | 995.049988 | NaN | 1 | 995.049988 | 995.049988 | 5 | 1 | 995.049988 | 995.049988 |
| 8 | 1998-01-14 | 1001.940002 | 983.900024 | 995.049988 | 996.369995 | 691680000 | NaN | 1 | 996.369995 | 996.369995 | NaN | 1 | 996.369995 | 996.369995 | NaN | NaN | NaN | NaN | 1 | 996.369995 | 996.369995 | NaN | 1 | 996.369995 | 996.369995 | NaN | 1 | 996.369995 | 996.369995 | 5 | 1 | 996.369995 | 996.369995 |
| 9 | 1998-01-15 | 1004.359985 | 986.979980 | 996.369995 | 995.580017 | 659450000 | NaN | 1 | 995.580017 | 995.580017 | NaN | 1 | 995.580017 | 995.580017 | NaN | NaN | NaN | NaN | 1 | 995.580017 | 995.580017 | NaN | 1 | 995.580017 | 995.580017 | NaN | 1 | 995.580017 | 995.580017 | 5 | 1 | 995.580017 | 995.580017 |
| 10 | 1998-01-16 | 1008.619995 | 995.580017 | 995.580017 | 1005.869995 | 701230000 | NaN | 1 | 1005.869995 | 1005.869995 | NaN | 1 | 1005.869995 | 1005.869995 | NaN | NaN | NaN | NaN | 1 | 1005.869995 | 1005.869995 | 49.081002 | 1 | 1005.869995 | 1005.869995 | NaN | 1 | 1005.869995 | 1005.869995 | 5 | 1 | 1005.869995 | 1005.869995 |
| 11 | 1998-01-20 | 1026.880005 | 1005.869995 | 1005.869995 | 1026.880005 | 715490000 | NaN | 1 | 1026.880005 | 1026.880005 | NaN | 1 | 1026.880005 | 1026.880005 | NaN | NaN | NaN | NaN | 1 | 1026.880005 | 1026.880005 | 53.373281 | 1 | 1026.880005 | 1026.880005 | NaN | 1 | 1026.880005 | 1026.880005 | 5 | 1 | 1026.880005 | 1026.880005 |
| 12 | 1998-01-21 | 1029.790039 | 1017.369995 | 1026.880005 | 1026.520020 | 716850000 | NaN | 1 | 1026.520020 | 1026.520020 | NaN | 1 | 1026.520020 | 1026.520020 | NaN | NaN | NaN | NaN | 1 | 1026.520020 | 1026.520020 | 57.813850 | 1 | 1026.520020 | 1026.520020 | NaN | 1 | 1026.520020 | 1026.520020 | 5 | 1 | 1026.520020 | 1026.520020 |
| 13 | 1998-01-22 | 1029.239990 | 1014.469971 | 1026.739990 | 1020.630005 | 660500000 | NaN | 1 | 1020.630005 | 1020.630005 | NaN | 1 | 1020.630005 | 1020.630005 | NaN | NaN | NaN | NaN | 1 | 1020.630005 | 1020.630005 | 62.242191 | 1 | 1020.630005 | 1020.630005 | NaN | 1 | 1020.630005 | 1020.630005 | 5 | 1 | 1020.630005 | 1020.630005 |
| 14 | 1998-01-23 | 1028.660034 | 1015.450012 | 1020.630005 | 1024.469971 | 647390000 | NaN | 1 | 1024.469971 | 1024.469971 | NaN | 1 | 1024.469971 | 1024.469971 | NaN | NaN | NaN | NaN | 1 | 1024.469971 | 1024.469971 | 62.392315 | 1 | 1024.469971 | 1024.469971 | NaN | 1 | 1024.469971 | 1024.469971 | 5 | 1 | 1024.469971 | 1024.469971 |
| 15 | 1998-01-26 | 1026.900024 | 1009.679993 | 1024.469971 | 1016.400024 | 588240000 | NaN | 1 | 1016.400024 | 1016.400024 | NaN | 1 | 1016.400024 | 1016.400024 | NaN | NaN | NaN | NaN | 1 | 1016.400024 | 1016.400024 | 83.291003 | 1 | 1016.400024 | 1016.400024 | NaN | 1 | 1016.400024 | 1016.400024 | 5 | 1 | 1016.400024 | 1016.400024 |
| 16 | 1998-01-27 | 1038.780029 | 1014.359985 | 1016.400024 | 1035.760010 | 680550000 | NaN | 1 | 1035.760010 | 1035.760010 | NaN | 1 | 1035.760010 | 1035.760010 | NaN | NaN | NaN | NaN | 1 | 1035.760010 | 1035.760010 | 84.062921 | 1 | 1035.760010 | 1035.760010 | NaN | 1 | 1035.760010 | 1035.760010 | 5 | 1 | 1035.760010 | 1035.760010 |
| 17 | 1998-01-28 | 1064.900024 | 1035.760010 | 1035.760010 | 1063.199951 | 777610000 | NaN | 1 | 1063.199951 | 1063.199951 | NaN | 1 | 1063.199951 | 1063.199951 | NaN | NaN | NaN | NaN | 1 | 1063.199951 | 1063.199951 | 84.639673 | 1 | 1063.199951 | 1063.199951 | NaN | 1 | 1063.199951 | 1063.199951 | 5 | 1 | 1063.199951 | 1063.199951 |
| 18 | 1998-01-29 | 1082.079956 | 1059.599976 | 1063.219971 | 1069.000000 | 827970000 | NaN | 1 | 1069.000000 | 1069.000000 | NaN | 1 | 1069.000000 | 1069.000000 | NaN | NaN | NaN | NaN | 1 | 1069.000000 | 1069.000000 | 85.308755 | 1 | 1069.000000 | 1069.000000 | NaN | 1 | 1069.000000 | 1069.000000 | 5 | 1 | 1069.000000 | 1069.000000 |
| 19 | 1998-01-30 | 1080.260010 | 1066.699951 | 1069.000000 | 1071.130005 | 729510000 | NaN | 1 | 1071.130005 | 1071.130005 | NaN | 1 | 1071.130005 | 1071.130005 | NaN | NaN | NaN | NaN | 1 | 1071.130005 | 1071.130005 | 86.255914 | 1 | 1071.130005 | 1071.130005 | NaN | 1 | 1071.130005 | 1071.130005 | 5 | 1 | 1071.130005 | 1071.130005 |
| 20 | 1998-02-02 | 1103.619995 | 1071.130005 | 1071.130005 | 1100.989990 | 808120000 | NaN | 1 | 1100.989990 | 1100.989990 | NaN | 1 | 1100.989990 | 1100.989990 | NaN | NaN | NaN | NaN | 1 | 1100.989990 | 1100.989990 | 88.429251 | 1 | 1100.989990 | 1100.989990 | NaN | 1 | 1100.989990 | 1100.989990 | 5 | 1 | 1100.989990 | 1100.989990 |
| 21 | 1998-02-03 | 1113.540039 | 1096.420044 | 1100.989990 | 1111.260010 | 764140000 | NaN | 1 | 1111.260010 | 1111.260010 | NaN | 1 | 1111.260010 | 1111.260010 | NaN | NaN | NaN | NaN | 1 | 1111.260010 | 1111.260010 | 87.329712 | 1 | 1111.260010 | 1111.260010 | NaN | 1 | 1111.260010 | 1111.260010 | 5 | 1 | 1111.260010 | 1111.260010 |
| 22 | 1998-02-04 | 1127.770020 | 1107.459961 | 1111.250000 | 1124.439941 | 820450000 | NaN | 1 | 1124.439941 | 1124.439941 | NaN | 1 | 1124.439941 | 1124.439941 | NaN | NaN | NaN | NaN | 1 | 1124.439941 | 1124.439941 | 88.906565 | 1 | 1124.439941 | 1124.439941 | NaN | 1 | 1124.439941 | 1124.439941 | 5 | 1 | 1124.439941 | 1124.439941 |
| 23 | 1998-02-05 | 1143.489990 | 1113.079956 | 1124.439941 | 1114.859985 | 865990000 | NaN | 1 | 1114.859985 | 1114.859985 | NaN | 1 | 1114.859985 | 1114.859985 | NaN | NaN | NaN | NaN | 1 | 1114.859985 | 1114.859985 | 86.373866 | 1 | 1114.859985 | 1114.859985 | NaN | 1 | 1114.859985 | 1114.859985 | 5 | 1 | 1114.859985 | 1114.859985 |
| 24 | 1998-02-06 | 1134.390015 | 1110.459961 | 1114.859985 | 1134.319946 | 753820000 | NaN | 1 | 1134.319946 | 1134.319946 | NaN | 1 | 1134.319946 | 1134.319946 | NaN | NaN | NaN | NaN | 1 | 1134.319946 | 1134.319946 | 87.840214 | 1 | 1134.319946 | 1134.319946 | NaN | 1 | 1134.319946 | 1134.319946 | 5 | 1 | 1134.319946 | 1134.319946 |
| 25 | 1998-02-09 | 1138.979980 | 1119.439941 | 1134.319946 | 1122.719971 | 688620000 | NaN | 1 | 1122.719971 | 1122.719971 | NaN | 1 | 1122.719971 | 1122.719971 | NaN | NaN | NaN | NaN | 1 | 1122.719971 | 1122.719971 | 85.754669 | 1 | 1122.719971 | 1122.719971 | NaN | 1 | 1122.719971 | 1122.719971 | 5 | 1 | 1122.719971 | 1122.719971 |
| 26 | 1998-02-10 | 1144.979980 | 1121.969971 | 1122.680054 | 1139.790039 | 835560000 | NaN | 1 | 1139.790039 | 1139.790039 | NaN | 1 | 1139.790039 | 1139.790039 | NaN | NaN | NaN | NaN | 1 | 1139.790039 | 1139.790039 | 85.531835 | 1 | 1139.790039 | 1139.790039 | NaN | 1 | 1139.790039 | 1139.790039 | 5 | 1 | 1139.790039 | 1139.790039 |
| 27 | 1998-02-11 | 1145.479980 | 1132.500000 | 1139.790039 | 1138.810059 | 760090000 | NaN | 1 | 1138.810059 | 1138.810059 | NaN | 1 | 1138.810059 | 1138.810059 | NaN | NaN | NaN | NaN | 1 | 1138.810059 | 1138.810059 | 81.522618 | 1 | 1138.810059 | 1138.810059 | NaN | 1 | 1138.810059 | 1138.810059 | 5 | 1 | 1138.810059 | 1138.810059 |
| 28 | 1998-02-12 | 1146.280029 | 1122.479980 | 1138.810059 | 1144.800049 | 769560000 | NaN | 1 | 1144.800049 | 1144.800049 | NaN | 1 | 1144.800049 | 1144.800049 | NaN | NaN | NaN | NaN | 1 | 1144.800049 | 1144.800049 | 81.551835 | 1 | 1144.800049 | 1144.800049 | NaN | 1 | 1144.800049 | 1144.800049 | 5 | 1 | 1144.800049 | 1144.800049 |
| 29 | 1998-02-13 | 1144.800049 | 1136.510010 | 1144.800049 | 1136.689941 | 683180000 | NaN | 1 | 1136.689941 | 1136.689941 | NaN | 1 | 1136.689941 | 1136.689941 | NaN | NaN | NaN | NaN | 1 | 1136.689941 | 1136.689941 | 75.995222 | 1 | 1136.689941 | 1136.689941 | NaN | 1 | 1136.689941 | 1136.689941 | 5 | 1 | 1136.689941 | 1136.689941 |
| 30 | 1998-02-17 | 1147.699951 | 1125.770020 | 1136.640015 | 1128.630005 | 691970000 | NaN | 1 | 1128.630005 | 1128.630005 | NaN | 1 | 1128.630005 | 1128.630005 | NaN | NaN | NaN | NaN | 1 | 1128.630005 | 1128.630005 | 63.250256 | 1 | 1128.630005 | 1128.630005 | NaN | 1 | 1128.630005 | 1128.630005 | 5 | 1 | 1128.630005 | 1128.630005 |
| 31 | 1998-02-18 | 1140.739990 | 1125.819946 | 1128.619995 | 1140.739990 | 687480000 | NaN | 1 | 1140.739990 | 1140.739990 | NaN | 1 | 1140.739990 | 1140.739990 | NaN | NaN | NaN | NaN | 1 | 1140.739990 | 1140.739990 | 63.887323 | 1 | 1140.739990 | 1140.739990 | NaN | 1 | 1140.739990 | 1140.739990 | 5 | 1 | 1140.739990 | 1140.739990 |
| 32 | 1998-02-19 | 1161.290039 | 1140.760010 | 1140.760010 | 1156.750000 | 738870000 | NaN | 1 | 1156.750000 | 1156.750000 | NaN | 1 | 1156.750000 | 1156.750000 | NaN | NaN | NaN | NaN | 1 | 1156.750000 | 1156.750000 | 64.825212 | 1 | 1156.750000 | 1156.750000 | NaN | 1 | 1156.750000 | 1156.750000 | 5 | 1 | 1156.750000 | 1156.750000 |
| 33 | 1998-02-20 | 1163.839966 | 1144.229980 | 1156.760010 | 1159.729980 | 745760000 | NaN | 1 | 1159.729980 | 1159.729980 | NaN | 1 | 1159.729980 | 1159.729980 | NaN | NaN | NaN | NaN | 1 | 1159.729980 | 1159.729980 | 71.915599 | 1 | 1159.729980 | 1159.729980 | NaN | 1 | 1159.729980 | 1159.729980 | 5 | 1 | 1159.729980 | 1159.729980 |
| 34 | 1998-02-23 | 1185.780029 | 1159.729980 | 1159.729980 | 1185.530029 | 731710000 | NaN | 1 | 1185.530029 | 1185.530029 | NaN | 1 | 1185.530029 | 1185.530029 | NaN | NaN | NaN | NaN | 1 | 1185.530029 | 1185.530029 | 73.553511 | 1 | 1185.530029 | 1185.530029 | NaN | 1 | 1185.530029 | 1185.530029 | 5 | 1 | 1185.530029 | 1185.530029 |
| 35 | 1998-02-24 | 1194.989990 | 1172.339966 | 1185.530029 | 1172.400024 | 774920000 | NaN | 1 | 1172.400024 | 1172.400024 | NaN | 1 | 1172.400024 | 1172.400024 | NaN | NaN | NaN | NaN | 1 | 1172.400024 | 1172.400024 | 72.532657 | 1 | 1172.400024 | 1172.400024 | NaN | 1 | 1172.400024 | 1172.400024 | 5 | 1 | 1172.400024 | 1172.400024 |
| 36 | 1998-02-25 | 1200.650024 | 1172.400024 | 1172.400024 | 1200.390015 | 845060000 | NaN | 1 | 1200.390015 | 1200.390015 | NaN | 1 | 1200.390015 | 1200.390015 | NaN | NaN | NaN | NaN | 1 | 1200.390015 | 1200.390015 | 75.008236 | 1 | 1200.390015 | 1200.390015 | NaN | 1 | 1200.390015 | 1200.390015 | 5 | 1 | 1200.390015 | 1200.390015 |
| 37 | 1998-02-26 | 1207.839966 | 1196.469971 | 1200.390015 | 1206.969971 | 782680000 | NaN | 1 | 1206.969971 | 1206.969971 | NaN | 1 | 1206.969971 | 1206.969971 | NaN | NaN | NaN | NaN | 1 | 1206.969971 | 1206.969971 | 76.885416 | 1 | 1206.969971 | 1206.969971 | NaN | 1 | 1206.969971 | 1206.969971 | 5 | 1 | 1206.969971 | 1206.969971 |
| 38 | 1998-02-27 | 1213.089966 | 1194.089966 | 1206.920044 | 1194.130005 | 816160000 | NaN | 1 | 1194.130005 | 1194.130005 | NaN | 1 | 1194.130005 | 1194.130005 | NaN | NaN | NaN | NaN | 1 | 1194.130005 | 1194.130005 | 68.460430 | 1 | 1194.130005 | 1194.130005 | NaN | 1 | 1194.130005 | 1194.130005 | 5 | 1 | 1194.130005 | 1194.130005 |
| 39 | 1998-03-02 | 1204.119995 | 1176.760010 | 1194.130005 | 1177.589966 | 747030000 | NaN | 1 | 1177.589966 | 1177.589966 | NaN | 1 | 1177.589966 | 1177.589966 | NaN | NaN | NaN | NaN | 1 | 1177.589966 | 1177.589966 | 64.397370 | 1 | 1177.589966 | 1177.589966 | NaN | 1 | 1177.589966 | 1177.589966 | 5 | 1 | 1177.589966 | 1177.589966 |
| 40 | 1998-03-03 | 1177.589966 | 1160.930054 | 1177.589966 | 1175.719971 | 783120000 | NaN | 1 | 1175.719971 | 1175.719971 | NaN | 1 | 1175.719971 | 1175.719971 | NaN | NaN | NaN | NaN | 1 | 1175.719971 | 1175.719971 | 67.331606 | 1 | 1175.719971 | 1175.719971 | NaN | 1 | 1175.719971 | 1175.719971 | 5 | 1 | 1175.719971 | 1175.719971 |
| 41 | 1998-03-04 | 1181.219971 | 1166.810059 | 1175.719971 | 1179.869995 | 731200000 | NaN | 1 | 1179.869995 | 1179.869995 | NaN | 1 | 1179.869995 | 1179.869995 | NaN | NaN | NaN | NaN | 1 | 1179.869995 | 1179.869995 | 65.298303 | 1 | 1179.869995 | 1179.869995 | NaN | 1 | 1179.869995 | 1179.869995 | 5 | 1 | 1179.869995 | 1179.869995 |
| 42 | 1998-03-05 | 1179.869995 | 1123.859985 | 1179.869995 | 1126.829956 | 874260000 | NaN | 1 | 1126.829956 | 1126.829956 | NaN | 1 | 1126.829956 | 1126.829956 | NaN | NaN | NaN | NaN | 1 | 1126.829956 | 1126.829956 | 40.928924 | 1 | 1126.829956 | 1126.829956 | NaN | 1 | 1126.829956 | 1126.829956 | 5 | 1 | 1126.829956 | 1126.829956 |
| 43 | 1998-03-06 | 1163.109985 | 1126.750000 | 1126.750000 | 1163.109985 | 791520000 | NaN | 1 | 1163.109985 | 1163.109985 | NaN | 1 | 1163.109985 | 1163.109985 | NaN | NaN | NaN | NaN | 1 | 1163.109985 | 1163.109985 | 50.852589 | 1 | 1163.109985 | 1163.109985 | NaN | 1 | 1163.109985 | 1163.109985 | 5 | 1 | 1163.109985 | 1163.109985 |
| 44 | 1998-03-09 | 1163.109985 | 1128.369995 | 1163.109985 | 1128.369995 | 739340000 | NaN | 1 | 1128.369995 | 1128.369995 | NaN | 1 | 1128.369995 | 1128.369995 | NaN | NaN | NaN | NaN | 1 | 1128.369995 | 1128.369995 | 36.203894 | 1 | 1128.369995 | 1128.369995 | NaN | 1 | 1128.369995 | 1128.369995 | 5 | 1 | 1128.369995 | 1128.369995 |
| 45 | 1998-03-10 | 1148.800049 | 1128.369995 | 1128.369995 | 1148.609985 | 799920000 | NaN | 1 | 1148.609985 | 1148.609985 | NaN | 1 | 1148.609985 | 1148.609985 | NaN | NaN | NaN | NaN | 1 | 1148.609985 | 1148.609985 | 44.448584 | 1 | 1148.609985 | 1148.609985 | NaN | 1 | 1148.609985 | 1148.609985 | 5 | 1 | 1148.609985 | 1148.609985 |
| 46 | 1998-03-11 | 1163.849976 | 1146.780029 | 1148.609985 | 1153.869995 | 838450000 | NaN | 1 | 1153.869995 | 1153.869995 | NaN | 1 | 1153.869995 | 1153.869995 | NaN | NaN | NaN | NaN | 1 | 1153.869995 | 1153.869995 | 37.856320 | 1 | 1153.869995 | 1153.869995 | NaN | 1 | 1153.869995 | 1153.869995 | 5 | 1 | 1153.869995 | 1153.869995 |
| 47 | 1998-03-12 | 1166.430054 | 1147.520020 | 1153.869995 | 1163.270020 | 756150000 | NaN | 1 | 1163.270020 | 1163.270020 | NaN | 1 | 1163.270020 | 1163.270020 | NaN | NaN | NaN | NaN | 1 | 1163.270020 | 1163.270020 | 38.757994 | 1 | 1163.270020 | 1163.270020 | NaN | 1 | 1163.270020 | 1163.270020 | 5 | 1 | 1163.270020 | 1163.270020 |
| 48 | 1998-03-13 | 1180.959961 | 1163.270020 | 1163.270020 | 1169.290039 | 752290000 | NaN | 1 | 1169.290039 | 1169.290039 | NaN | 1 | 1169.290039 | 1169.290039 | NaN | NaN | NaN | NaN | 1 | 1169.290039 | 1169.290039 | 43.377428 | 1 | 1169.290039 | 1169.290039 | NaN | 1 | 1169.290039 | 1169.290039 | 5 | 1 | 1169.290039 | 1169.290039 |
| 49 | 1998-03-16 | 1181.410034 | 1169.369995 | 1169.369995 | 1180.170044 | 690210000 | NaN | 1 | 1180.170044 | 1180.170044 | NaN | 1 | 1180.170044 | 1180.170044 | NaN | NaN | NaN | NaN | 1 | 1180.170044 | 1180.170044 | 50.709280 | 1 | 1180.170044 | 1180.170044 | NaN | 1 | 1180.170044 | 1180.170044 | 5 | 1 | 1180.170044 | 1180.170044 |
| 50 | 1998-03-17 | 1180.170044 | 1158.859985 | 1180.170044 | 1167.890015 | 799940000 | NaN | 1 | 1167.890015 | 1167.890015 | NaN | 1 | 1167.890015 | 1167.890015 | NaN | NaN | NaN | NaN | 1 | 1167.890015 | 1167.890015 | 47.964026 | 1 | 1167.890015 | 1167.890015 | NaN | 1 | 1167.890015 | 1167.890015 | 5 | 1 | 1167.890015 | 1167.890015 |
| 51 | 1998-03-18 | 1177.619995 | 1157.339966 | 1167.890015 | 1177.010010 | 757120000 | NaN | 1 | 1177.010010 | 1177.010010 | NaN | 1 | 1177.010010 | 1177.010010 | NaN | NaN | NaN | NaN | 1 | 1177.010010 | 1177.010010 | 49.275073 | 1 | 1177.010010 | 1177.010010 | NaN | 1 | 1177.010010 | 1177.010010 | 5 | 1 | 1177.010010 | 1177.010010 |
| 52 | 1998-03-19 | 1186.219971 | 1176.619995 | 1177.010010 | 1186.160034 | 789290000 | NaN | 1 | 1186.160034 | 1186.160034 | NaN | 1 | 1186.160034 | 1186.160034 | NaN | NaN | NaN | NaN | 1 | 1186.160034 | 1186.160034 | 69.342125 | 1 | 1186.160034 | 1186.160034 | NaN | 1 | 1186.160034 | 1186.160034 | 5 | 1 | 1186.160034 | 1186.160034 |
| 53 | 1998-03-20 | 1190.880005 | 1168.390015 | 1186.160034 | 1169.430054 | 756320000 | NaN | 1 | 1169.430054 | 1169.430054 | NaN | 1 | 1169.430054 | 1169.430054 | NaN | NaN | NaN | NaN | 1 | 1169.430054 | 1169.430054 | 52.361405 | 1 | 1169.430054 | 1169.430054 | NaN | 1 | 1169.430054 | 1169.430054 | 5 | 1 | 1169.430054 | 1169.430054 |
| 54 | 1998-03-23 | 1184.890015 | 1162.930054 | 1169.430054 | 1179.180054 | 731510000 | NaN | 1 | 1179.180054 | 1179.180054 | NaN | 1 | 1179.180054 | 1179.180054 | NaN | NaN | NaN | NaN | 1 | 1179.180054 | 1179.180054 | 73.343757 | 1 | 1179.180054 | 1179.180054 | NaN | 1 | 1179.180054 | 1179.180054 | 5 | 1 | 1179.180054 | 1179.180054 |
| 55 | 1998-03-24 | 1199.839966 | 1179.180054 | 1179.180054 | 1197.810059 | 803810000 | NaN | 1 | 1197.810059 | 1197.810059 | NaN | 1 | 1197.810059 | 1197.810059 | NaN | NaN | NaN | NaN | 1 | 1197.810059 | 1197.810059 | 72.943495 | 1 | 1197.810059 | 1197.810059 | NaN | 1 | 1197.810059 | 1197.810059 | 5 | 1 | 1197.810059 | 1197.810059 |
| 56 | 1998-03-25 | 1230.920044 | 1197.810059 | 1197.810059 | 1214.819946 | 871650000 | NaN | 1 | 1214.819946 | 1214.819946 | NaN | 1 | 1214.819946 | 1214.819946 | NaN | NaN | NaN | NaN | 1 | 1214.819946 | 1214.819946 | 75.615687 | 1 | 1214.819946 | 1214.819946 | NaN | 1 | 1214.819946 | 1214.819946 | 5 | 1 | 1214.819946 | 1214.819946 |
| 57 | 1998-03-26 | 1223.339966 | 1206.329956 | 1214.829956 | 1217.939941 | 725070000 | NaN | 1 | 1217.939941 | 1217.939941 | NaN | 1 | 1217.939941 | 1217.939941 | NaN | NaN | NaN | NaN | 1 | 1217.939941 | 1217.939941 | 74.256789 | 1 | 1217.939941 | 1217.939941 | NaN | 1 | 1217.939941 | 1217.939941 | 5 | 1 | 1217.939941 | 1217.939941 |
| 58 | 1998-03-27 | 1226.719971 | 1206.599976 | 1217.939941 | 1211.640015 | 738420000 | NaN | 1 | 1211.640015 | 1211.640015 | NaN | 1 | 1211.640015 | 1211.640015 | NaN | NaN | NaN | NaN | 1 | 1211.640015 | 1211.640015 | 68.743929 | 1 | 1211.640015 | 1211.640015 | NaN | 1 | 1211.640015 | 1211.640015 | 5 | 1 | 1211.640015 | 1211.640015 |
| 59 | 1998-03-30 | 1215.170044 | 1201.170044 | 1211.640015 | 1206.640015 | 655780000 | NaN | 1 | 1206.640015 | 1206.640015 | NaN | 1 | 1206.640015 | 1206.640015 | NaN | NaN | NaN | NaN | 1 | 1206.640015 | 1206.640015 | 62.358768 | 1 | 1206.640015 | 1206.640015 | NaN | 1 | 1206.640015 | 1206.640015 | 5 | 1 | 1206.640015 | 1206.640015 |
| 60 | 1998-03-31 | 1227.040039 | 1206.280029 | 1206.280029 | 1220.660034 | 841000000 | NaN | 1 | 1220.660034 | 1220.660034 | NaN | 1 | 1220.660034 | 1220.660034 | NaN | NaN | NaN | NaN | 1 | 1220.660034 | 1220.660034 | 74.244280 | 1 | 1220.660034 | 1220.660034 | NaN | 1 | 1220.660034 | 1220.660034 | 5 | 1 | 1220.660034 | 1220.660034 |
| 61 | 1998-04-01 | 1230.420044 | 1207.959961 | 1220.660034 | 1228.410034 | 835580000 | NaN | 1 | 1228.410034 | 1228.410034 | NaN | 1 | 1228.410034 | 1228.410034 | NaN | NaN | NaN | NaN | 1 | 1228.410034 | 1228.410034 | 73.915923 | 1 | 1228.410034 | 1228.410034 | NaN | 1 | 1228.410034 | 1228.410034 | 5 | 1 | 1228.410034 | 1228.410034 |
| 62 | 1998-04-02 | 1236.510010 | 1224.050049 | 1228.579956 | 1230.180054 | 918090000 | NaN | 1 | 1230.180054 | 1230.180054 | NaN | 1 | 1230.180054 | 1230.180054 | NaN | NaN | NaN | NaN | 1 | 1230.180054 | 1230.180054 | 71.992452 | 1 | 1230.180054 | 1230.180054 | NaN | 1 | 1230.180054 | 1230.180054 | 5 | 1 | 1230.180054 | 1230.180054 |
| 63 | 1998-04-03 | 1240.280029 | 1226.130005 | 1230.180054 | 1233.660034 | 863080000 | NaN | 1 | 1233.660034 | 1233.660034 | NaN | 1 | 1233.660034 | 1233.660034 | NaN | NaN | NaN | NaN | 1 | 1233.660034 | 1233.660034 | 86.986124 | 1 | 1233.660034 | 1233.660034 | NaN | 1 | 1233.660034 | 1233.660034 | 5 | 1 | 1233.660034 | 1233.660034 |
| 64 | 1998-04-06 | 1234.420044 | 1204.650024 | 1233.660034 | 1205.369995 | 761070000 | NaN | 1 | 1205.369995 | 1205.369995 | NaN | 1 | 1205.369995 | 1205.369995 | NaN | NaN | NaN | NaN | 1 | 1205.369995 | 1205.369995 | 62.427623 | 1 | 1205.369995 | 1205.369995 | NaN | 1 | 1205.369995 | 1205.369995 | 5 | 1 | 1205.369995 | 1205.369995 |
| 65 | 1998-04-07 | 1205.369995 | 1172.869995 | 1205.369995 | 1182.130005 | 776480000 | NaN | 1 | 1182.130005 | 1182.130005 | NaN | 1 | 1182.130005 | 1182.130005 | NaN | NaN | NaN | NaN | 1 | 1182.130005 | 1182.130005 | 42.871398 | 1 | 1182.130005 | 1182.130005 | NaN | 1 | 1182.130005 | 1182.130005 | 5 | 1 | 1182.130005 | 1182.130005 |
| 66 | 1998-04-08 | 1197.469971 | 1180.839966 | 1182.130005 | 1191.060059 | 719600000 | NaN | 1 | 1191.060059 | 1191.060059 | NaN | 1 | 1191.060059 | 1191.060059 | NaN | NaN | NaN | NaN | 1 | 1191.060059 | 1191.060059 | 38.341569 | 1 | 1191.060059 | 1191.060059 | NaN | 1 | 1191.060059 | 1191.060059 | 5 | 1 | 1191.060059 | 1191.060059 |
| 67 | 1998-04-09 | 1204.040039 | 1191.060059 | 1191.060059 | 1196.900024 | 755840000 | NaN | 1 | 1196.900024 | 1196.900024 | NaN | 1 | 1196.900024 | 1196.900024 | NaN | NaN | NaN | NaN | 1 | 1196.900024 | 1196.900024 | 39.944600 | 1 | 1196.900024 | 1196.900024 | NaN | 1 | 1196.900024 | 1196.900024 | 5 | 1 | 1196.900024 | 1196.900024 |
| 68 | 1998-04-13 | 1205.479980 | 1184.099976 | 1196.989990 | 1202.969971 | 631850000 | NaN | 1 | 1202.969971 | 1202.969971 | NaN | 1 | 1202.969971 | 1202.969971 | NaN | NaN | NaN | NaN | 1 | 1202.969971 | 1202.969971 | 45.847283 | 1 | 1202.969971 | 1202.969971 | NaN | 1 | 1202.969971 | 1202.969971 | 5 | 1 | 1202.969971 | 1202.969971 |
| 69 | 1998-04-14 | 1216.670044 | 1197.189941 | 1202.969971 | 1213.119995 | 777690000 | NaN | 1 | 1213.119995 | 1213.119995 | NaN | 1 | 1213.119995 | 1213.119995 | NaN | NaN | NaN | NaN | 1 | 1213.119995 | 1213.119995 | 52.957814 | 1 | 1213.119995 | 1213.119995 | NaN | 1 | 1213.119995 | 1213.119995 | 5 | 1 | 1213.119995 | 1213.119995 |
| 70 | 1998-04-15 | 1237.900024 | 1213.119995 | 1213.119995 | 1231.359985 | 901950000 | NaN | 1 | 1231.359985 | 1231.359985 | NaN | 1 | 1231.359985 | 1231.359985 | NaN | NaN | NaN | NaN | 1 | 1231.359985 | 1231.359985 | 54.702861 | 1 | 1231.359985 | 1231.359985 | NaN | 1 | 1231.359985 | 1231.359985 | 5 | 1 | 1231.359985 | 1231.359985 |
| 71 | 1998-04-16 | 1231.359985 | 1217.729980 | 1231.359985 | 1227.530029 | 854830000 | NaN | 1 | 1227.530029 | 1227.530029 | NaN | 1 | 1227.530029 | 1227.530029 | NaN | NaN | NaN | NaN | 1 | 1227.530029 | 1227.530029 | 49.599415 | 1 | 1227.530029 | 1227.530029 | NaN | 1 | 1227.530029 | 1227.530029 | 5 | 1 | 1227.530029 | 1227.530029 |
| 72 | 1998-04-17 | 1231.589966 | 1217.219971 | 1227.530029 | 1231.250000 | 811930000 | NaN | 1 | 1231.250000 | 1231.250000 | NaN | 1 | 1231.250000 | 1231.250000 | NaN | NaN | NaN | NaN | 1 | 1231.250000 | 1231.250000 | 50.478552 | 1 | 1231.250000 | 1231.250000 | NaN | 1 | 1231.250000 | 1231.250000 | 5 | 1 | 1231.250000 | 1231.250000 |
| 73 | 1998-04-20 | 1254.010010 | 1230.900024 | 1231.250000 | 1253.109985 | 808730000 | NaN | 1 | 1253.109985 | 1253.109985 | NaN | 1 | 1253.109985 | 1253.109985 | NaN | NaN | NaN | NaN | 1 | 1253.109985 | 1253.109985 | 57.470985 | 1 | 1253.109985 | 1253.109985 | NaN | 1 | 1253.109985 | 1253.109985 | 5 | 1 | 1253.109985 | 1253.109985 |
| 74 | 1998-04-21 | 1270.219971 | 1241.020020 | 1253.109985 | 1269.699951 | 938570000 | NaN | 1 | 1269.699951 | 1269.699951 | NaN | 1 | 1269.699951 | 1269.699951 | NaN | NaN | NaN | NaN | 1 | 1269.699951 | 1269.699951 | 77.150350 | 1 | 1269.699951 | 1269.699951 | NaN | 1 | 1269.699951 | 1269.699951 | 5 | 1 | 1269.699951 | 1269.699951 |
| 75 | 1998-04-22 | 1310.099976 | 1269.699951 | 1269.699951 | 1290.900024 | 1026050000 | NaN | 1 | 1290.900024 | 1290.900024 | NaN | 1 | 1290.900024 | 1290.900024 | NaN | NaN | NaN | NaN | 1 | 1290.900024 | 1290.900024 | 96.710506 | 1 | 1290.900024 | 1290.900024 | NaN | 1 | 1290.900024 | 1290.900024 | 5 | 1 | 1290.900024 | 1290.900024 |
| 76 | 1998-04-23 | 1290.900024 | 1257.689941 | 1290.900024 | 1258.579956 | 891510000 | NaN | 1 | 1258.579956 | 1258.579956 | NaN | 1 | 1258.579956 | 1258.579956 | NaN | NaN | NaN | NaN | 1 | 1258.579956 | 1258.579956 | 74.145302 | 1 | 1258.579956 | 1258.579956 | NaN | 1 | 1258.579956 | 1258.579956 | 5 | 1 | 1258.579956 | 1258.579956 |
| 77 | 1998-04-24 | 1269.270020 | 1243.089966 | 1258.579956 | 1250.140015 | 806250000 | NaN | 1 | 1250.140015 | 1250.140015 | NaN | 1 | 1250.140015 | 1250.140015 | NaN | NaN | NaN | NaN | 1 | 1250.140015 | 1250.140015 | 68.691202 | 1 | 1250.140015 | 1250.140015 | NaN | 1 | 1250.140015 | 1250.140015 | 5 | 1 | 1250.140015 | 1250.140015 |
| 78 | 1998-04-27 | 1250.140015 | 1204.859985 | 1250.140015 | 1220.050049 | 796370000 | NaN | 1 | 1220.050049 | 1220.050049 | NaN | 1 | 1220.050049 | 1220.050049 | NaN | NaN | NaN | NaN | 1 | 1220.050049 | 1220.050049 | 55.131003 | 1 | 1220.050049 | 1220.050049 | NaN | 1 | 1220.050049 | 1220.050049 | 5 | 1 | 1220.050049 | 1220.050049 |
| 79 | 1998-04-28 | 1242.579956 | 1210.310059 | 1220.050049 | 1222.500000 | 782220000 | NaN | 1 | 1222.500000 | 1222.500000 | NaN | 1 | 1222.500000 | 1222.500000 | NaN | NaN | NaN | NaN | 1 | 1222.500000 | 1222.500000 | 52.954521 | 1 | 1222.500000 | 1222.500000 | NaN | 1 | 1222.500000 | 1222.500000 | 5 | 1 | 1222.500000 | 1222.500000 |
| 80 | 1998-04-29 | 1241.760010 | 1222.500000 | 1222.500000 | 1239.560059 | 792740000 | NaN | 1 | 1239.560059 | 1239.560059 | NaN | 1 | 1239.560059 | 1239.560059 | NaN | NaN | NaN | NaN | 1 | 1239.560059 | 1239.560059 | 52.602208 | 1 | 1239.560059 | 1239.560059 | NaN | 1 | 1239.560059 | 1239.560059 | 5 | 1 | 1239.560059 | 1239.560059 |
| 81 | 1998-04-30 | 1256.140015 | 1239.560059 | 1239.560059 | 1248.119995 | 842050000 | NaN | 1 | 1248.119995 | 1248.119995 | NaN | 1 | 1248.119995 | 1248.119995 | NaN | NaN | NaN | NaN | 1 | 1248.119995 | 1248.119995 | 56.343575 | 1 | 1248.119995 | 1248.119995 | NaN | 1 | 1248.119995 | 1248.119995 | 5 | 1 | 1248.119995 | 1248.119995 |
| 82 | 1998-05-01 | 1254.069946 | 1241.099976 | 1248.119995 | 1251.530029 | 774600000 | NaN | 1 | 1251.530029 | 1251.530029 | NaN | 1 | 1251.530029 | 1251.530029 | NaN | NaN | NaN | NaN | 1 | 1251.530029 | 1251.530029 | 56.260042 | 1 | 1251.530029 | 1251.530029 | NaN | 1 | 1251.530029 | 1251.530029 | 5 | 1 | 1251.530029 | 1251.530029 |
| 83 | 1998-05-04 | 1268.030029 | 1251.530029 | 1251.530029 | 1255.819946 | 770840000 | NaN | 1 | 1255.819946 | 1255.819946 | NaN | 1 | 1255.819946 | 1255.819946 | NaN | NaN | NaN | NaN | 1 | 1255.819946 | 1255.819946 | 50.938288 | 1 | 1255.819946 | 1255.819946 | NaN | 1 | 1255.819946 | 1255.819946 | 5 | 1 | 1255.819946 | 1255.819946 |
| 84 | 1998-05-05 | 1257.689941 | 1245.270020 | 1255.670044 | 1247.270020 | 767370000 | NaN | 1 | 1247.270020 | 1247.270020 | NaN | 1 | 1247.270020 | 1247.270020 | NaN | NaN | NaN | NaN | 1 | 1247.270020 | 1247.270020 | 41.776068 | 1 | 1247.270020 | 1247.270020 | NaN | 1 | 1247.270020 | 1247.270020 | 5 | 1 | 1247.270020 | 1247.270020 |
| 85 | 1998-05-06 | 1255.550049 | 1237.579956 | 1247.270020 | 1242.250000 | 752820000 | NaN | 1 | 1242.250000 | 1242.250000 | NaN | 1 | 1242.250000 | 1242.250000 | NaN | NaN | NaN | NaN | 1 | 1242.250000 | 1242.250000 | 29.761171 | 1 | 1242.250000 | 1242.250000 | NaN | 1 | 1242.250000 | 1242.250000 | 5 | 1 | 1242.250000 | 1242.250000 |
| 86 | 1998-05-07 | 1244.130005 | 1222.359985 | 1242.260010 | 1222.680054 | 716270000 | NaN | 1 | 1222.680054 | 1222.680054 | NaN | 1 | 1222.680054 | 1222.680054 | NaN | NaN | NaN | NaN | 1 | 1222.680054 | 1222.680054 | 33.292999 | 1 | 1222.680054 | 1222.680054 | NaN | 1 | 1222.680054 | 1222.680054 | 5 | 1 | 1222.680054 | 1222.680054 |
| 87 | 1998-05-08 | 1255.079956 | 1217.030029 | 1222.680054 | 1254.030029 | 718440000 | NaN | 1 | 1254.030029 | 1254.030029 | NaN | 1 | 1254.030029 | 1254.030029 | NaN | NaN | NaN | NaN | 1 | 1254.030029 | 1254.030029 | 51.492145 | 1 | 1254.030029 | 1254.030029 | NaN | 1 | 1254.030029 | 1254.030029 | 5 | 1 | 1254.030029 | 1254.030029 |
| 88 | 1998-05-11 | 1267.290039 | 1237.520020 | 1254.030029 | 1237.660034 | 723610000 | NaN | 1 | 1237.660034 | 1237.660034 | NaN | 1 | 1237.660034 | 1237.660034 | NaN | NaN | NaN | NaN | 1 | 1237.660034 | 1237.660034 | 57.549525 | 1 | 1237.660034 | 1237.660034 | NaN | 1 | 1237.660034 | 1237.660034 | 5 | 1 | 1237.660034 | 1237.660034 |
| 89 | 1998-05-12 | 1256.410034 | 1230.579956 | 1237.670044 | 1256.410034 | 735840000 | NaN | 1 | 1256.410034 | 1256.410034 | NaN | 1 | 1256.410034 | 1256.410034 | NaN | NaN | NaN | NaN | 1 | 1256.410034 | 1256.410034 | 62.754864 | 1 | 1256.410034 | 1256.410034 | NaN | 1 | 1256.410034 | 1256.410034 | 5 | 1 | 1256.410034 | 1256.410034 |
| 90 | 1998-05-13 | 1270.369995 | 1256.410034 | 1256.410034 | 1263.079956 | 783840000 | NaN | 1 | 1263.079956 | 1263.079956 | NaN | 1 | 1263.079956 | 1263.079956 | NaN | NaN | NaN | NaN | 1 | 1263.079956 | 1263.079956 | 59.596850 | 1 | 1263.079956 | 1263.079956 | NaN | 1 | 1263.079956 | 1263.079956 | 5 | 1 | 1263.079956 | 1263.079956 |
| 91 | 1998-05-14 | 1280.280029 | 1249.810059 | 1263.079956 | 1266.150024 | 741310000 | NaN | 1 | 1266.150024 | 1266.150024 | NaN | 1 | 1266.150024 | 1266.150024 | NaN | NaN | NaN | NaN | 1 | 1266.150024 | 1266.150024 | 57.701862 | 1 | 1266.150024 | 1266.150024 | NaN | 1 | 1266.150024 | 1266.150024 | 5 | 1 | 1266.150024 | 1266.150024 |
| 92 | 1998-05-15 | 1270.510010 | 1245.959961 | 1266.099976 | 1249.489990 | 755970000 | NaN | 1 | 1249.489990 | 1249.489990 | NaN | 1 | 1249.489990 | 1249.489990 | NaN | NaN | NaN | NaN | 1 | 1249.489990 | 1249.489990 | 49.217175 | 1 | 1249.489990 | 1249.489990 | NaN | 1 | 1249.489990 | 1249.489990 | 5 | 1 | 1249.489990 | 1249.489990 |
| 93 | 1998-05-18 | 1255.390015 | 1232.300049 | 1249.489990 | 1242.500000 | 685930000 | NaN | 1 | 1242.500000 | 1242.500000 | NaN | 1 | 1242.500000 | 1242.500000 | NaN | NaN | NaN | NaN | 1 | 1242.500000 | 1242.500000 | 44.992497 | 1 | 1242.500000 | 1242.500000 | NaN | 1 | 1242.500000 | 1242.500000 | 5 | 1 | 1242.500000 | 1242.500000 |
| 94 | 1998-05-19 | 1259.219971 | 1242.500000 | 1242.500000 | 1255.589966 | 678040000 | NaN | 1 | 1255.589966 | 1255.589966 | NaN | 1 | 1255.589966 | 1255.589966 | NaN | NaN | NaN | NaN | 1 | 1255.589966 | 1255.589966 | 53.024557 | 1 | 1255.589966 | 1255.589966 | NaN | 1 | 1255.589966 | 1255.589966 | 5 | 1 | 1255.589966 | 1255.589966 |
| 95 | 1998-05-20 | 1259.569946 | 1233.790039 | 1255.589966 | 1237.750000 | 674390000 | NaN | 1 | 1237.750000 | 1237.750000 | NaN | 1 | 1237.750000 | 1237.750000 | NaN | NaN | NaN | NaN | 1 | 1237.750000 | 1237.750000 | 48.503590 | 1 | 1237.750000 | 1237.750000 | NaN | 1 | 1237.750000 | 1237.750000 | 5 | 1 | 1237.750000 | 1237.750000 |
| 96 | 1998-05-21 | 1242.349976 | 1221.449951 | 1237.750000 | 1223.699951 | 681880000 | NaN | 1 | 1223.699951 | 1223.699951 | NaN | 1 | 1223.699951 | 1223.699951 | NaN | NaN | NaN | NaN | 1 | 1223.699951 | 1223.699951 | 50.352077 | 1 | 1223.699951 | 1223.699951 | NaN | 1 | 1223.699951 | 1223.699951 | 5 | 1 | 1223.699951 | 1223.699951 |
| 97 | 1998-05-22 | 1243.630005 | 1210.510010 | 1223.699951 | 1214.130005 | 637350000 | NaN | 1 | 1214.130005 | 1214.130005 | NaN | 1 | 1214.130005 | 1214.130005 | NaN | NaN | NaN | NaN | 1 | 1214.130005 | 1214.130005 | 33.788378 | 1 | 1214.130005 | 1214.130005 | NaN | 1 | 1214.130005 | 1214.130005 | 5 | 1 | 1214.130005 | 1214.130005 |
| 98 | 1998-05-26 | 1226.790039 | 1198.290039 | 1214.130005 | 1200.119995 | 676260000 | NaN | 1 | 1200.119995 | 1200.119995 | NaN | 1 | 1200.119995 | 1200.119995 | NaN | NaN | NaN | NaN | 1 | 1200.119995 | 1200.119995 | 34.449025 | 1 | 1200.119995 | 1200.119995 | NaN | 1 | 1200.119995 | 1200.119995 | 5 | 1 | 1200.119995 | 1200.119995 |
| 99 | 1998-05-27 | 1209.930054 | 1180.229980 | 1200.119995 | 1209.459961 | 793890000 | NaN | 1 | 1209.459961 | 1209.459961 | NaN | 1 | 1209.459961 | 1209.459961 | NaN | NaN | NaN | NaN | 1 | 1209.459961 | 1209.459961 | 28.906412 | 1 | 1209.459961 | 1209.459961 | 21.3882 | 1 | 1209.459961 | 1209.459961 | 5 | 1 | 1209.459961 | 1209.459961 |
| 100 | 1998-05-28 | 1218.160034 | 1200.239990 | 1209.459961 | 1214.829956 | 644880000 | NaN | 1 | 1214.829956 | 1214.829956 | NaN | 1 | 1214.829956 | 1214.829956 | NaN | NaN | NaN | NaN | 1 | 1214.829956 | 1214.829956 | 28.066186 | 1 | 1214.829956 | 1214.829956 | 21.3614 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1214.829956 | 1214.829956 |
| 101 | 1998-05-29 | 1220.650024 | 1191.750000 | 1214.829956 | 1192.069946 | 664240000 | NaN | 1 | 1192.069946 | 1192.069946 | NaN | 1 | 1192.069946 | 1192.069946 | NaN | NaN | NaN | NaN | 1 | 1192.069946 | 1192.069946 | 21.437339 | 1 | 1192.069946 | 1192.069946 | 21.3310 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1192.069946 | 1192.069946 |
| 102 | 1998-06-01 | 1192.069946 | 1160.130005 | 1192.069946 | 1165.550049 | 645550000 | NaN | 1 | 1165.550049 | 1165.550049 | NaN | 1 | 1165.550049 | 1165.550049 | NaN | NaN | NaN | NaN | 1 | 1165.550049 | 1165.550049 | 19.922580 | 1 | 1165.550049 | 1165.550049 | 21.3027 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1165.550049 | 1165.550049 |
| 103 | 1998-06-02 | 1190.500000 | 1165.550049 | 1165.550049 | 1187.150024 | 701070000 | NaN | 1 | 1187.150024 | 1187.150024 | NaN | 1 | 1187.150024 | 1187.150024 | NaN | NaN | NaN | NaN | 1 | 1187.150024 | 1187.150024 | 32.046690 | 1 | 1187.150024 | 1187.150024 | 21.2720 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1187.150024 | 1187.150024 |
| 104 | 1998-06-03 | 1198.880005 | 1163.550049 | 1187.150024 | 1163.979980 | 727000000 | NaN | 1 | 1163.979980 | 1163.979980 | NaN | 1 | 1163.979980 | 1163.979980 | NaN | NaN | NaN | NaN | 1 | 1163.979980 | 1163.979980 | 22.109217 | 1 | 1163.979980 | 1163.979980 | 21.2404 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1163.979980 | 1163.979980 |
| 105 | 1998-06-04 | 1195.229980 | 1163.979980 | 1163.979980 | 1195.189941 | 725200000 | NaN | 1 | 1195.189941 | 1195.189941 | NaN | 1 | 1195.189941 | 1195.189941 | NaN | NaN | NaN | NaN | 1 | 1195.189941 | 1195.189941 | 38.017992 | 1 | 1195.189941 | 1195.189941 | 21.1657 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1195.189941 | 1195.189941 |
| 106 | 1998-06-05 | 1207.729980 | 1187.630005 | 1195.189941 | 1206.699951 | 679590000 | NaN | 1 | 1206.699951 | 1206.699951 | NaN | 1 | 1206.699951 | 1206.699951 | NaN | NaN | NaN | NaN | 1 | 1206.699951 | 1206.699951 | 45.144517 | 1 | 1206.699951 | 1206.699951 | 21.0833 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1206.699951 | 1206.699951 |
| 107 | 1998-06-08 | 1212.750000 | 1199.920044 | 1206.699951 | 1207.020020 | 610090000 | NaN | 1 | 1207.020020 | 1207.020020 | NaN | 1 | 1207.020020 | 1207.020020 | NaN | NaN | NaN | NaN | 1 | 1207.020020 | 1207.020020 | 47.855983 | 1 | 1207.020020 | 1207.020020 | 21.0374 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1207.020020 | 1207.020020 |
| 108 | 1998-06-09 | 1224.400024 | 1203.989990 | 1207.010010 | 1223.479980 | 709090000 | NaN | 1 | 1223.479980 | 1223.479980 | NaN | 1 | 1223.479980 | 1223.479980 | NaN | NaN | NaN | NaN | 1 | 1223.479980 | 1223.479980 | 56.941638 | 1 | 1223.479980 | 1223.479980 | 21.0051 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1223.479980 | 1223.479980 |
| 109 | 1998-06-10 | 1224.130005 | 1199.260010 | 1223.479980 | 1199.310059 | 707460000 | NaN | 1 | 1199.310059 | 1199.310059 | NaN | 1 | 1199.310059 | 1199.310059 | NaN | NaN | NaN | 7.495538e+08 | 1 | 1199.310059 | 1199.310059 | 47.228163 | 1 | 1199.310059 | 1199.310059 | 20.9854 | 0 | 1214.829956 | 1212.329956 | 4 | 1 | 1199.310059 | 1199.310059 |
| 110 | 1998-06-11 | 1206.959961 | 1184.040039 | 1199.300049 | 1185.109985 | 718210000 | NaN | 1 | 1185.109985 | 1185.109985 | NaN | 1 | 1185.109985 | 1185.109985 | NaN | NaN | NaN | 7.521363e+08 | 0 | 1185.109985 | 1182.609985 | 42.257195 | 1 | 1185.109985 | 1185.109985 | 21.0046 | 1 | 1214.829956 | 1209.829956 | 4 | 1 | 1185.109985 | 1185.109985 |
| 111 | 1998-06-12 | 1187.329956 | 1157.880005 | 1185.109985 | 1186.989990 | 745640000 | NaN | 1 | 1186.989990 | 1186.989990 | NaN | 1 | 1186.989990 | 1186.989990 | NaN | NaN | NaN | 7.527188e+08 | 0 | 1185.109985 | 1182.609985 | 48.514979 | 1 | 1186.989990 | 1186.989990 | 21.0159 | 1 | 1216.757107 | 1211.749176 | 4 | 1 | 1186.989990 | 1186.989990 |
| 112 | 1998-06-15 | 1194.310059 | 1169.140015 | 1186.989990 | 1173.569946 | 629030000 | NaN | 1 | 1173.569946 | 1173.569946 | NaN | 1 | 1173.569946 | 1173.569946 | NaN | NaN | NaN | 7.526582e+08 | 1 | 1185.109985 | 1180.109985 | 52.538905 | 1 | 1173.569946 | 1173.569946 | 21.0500 | 1 | 1203.000518 | 1198.049206 | 5 | 1 | 1173.569946 | 1173.569946 |
| 113 | 1998-06-16 | 1211.280029 | 1173.569946 | 1173.569946 | 1210.900024 | 680420000 | NaN | 1 | 1210.900024 | 1210.900024 | NaN | 1 | 1210.900024 | 1210.900024 | NaN | NaN | NaN | 7.525589e+08 | 1 | 1222.807140 | 1217.648096 | 56.837674 | 1 | 1210.900024 | 1210.900024 | 21.0664 | 1 | 1241.266753 | 1236.157944 | 5 | 1 | 1210.900024 | 1210.900024 |
| 114 | 1998-06-17 | 1236.380005 | 1210.900024 | 1210.900024 | 1224.079956 | 830790000 | NaN | 1 | 1224.079956 | 1224.079956 | NaN | 1 | 1224.079956 | 1224.079956 | NaN | NaN | NaN | 7.542475e+08 | 0 | 1236.116674 | 1228.401476 | 68.358980 | 1 | 1224.079956 | 1224.079956 | 21.0621 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1224.079956 | 1224.079956 |
| 115 | 1998-06-18 | 1230.729980 | 1216.000000 | 1224.089966 | 1227.329956 | 721700000 | NaN | 1 | 1227.329956 | 1227.329956 | NaN | 1 | 1227.329956 | 1227.329956 | NaN | NaN | NaN | 7.534133e+08 | 1 | 1236.116674 | 1225.901476 | 61.840551 | 1 | 1227.329956 | 1227.329956 | 21.0464 | 0 | 1254.777209 | 1247.112794 | 4 | 1 | 1227.329956 | 1227.329956 |
| 116 | 1998-06-19 | 1242.540039 | 1227.329956 | 1227.329956 | 1239.709961 | 712690000 | NaN | 1 | 1239.709961 | 1239.709961 | NaN | 1 | 1239.709961 | 1239.709961 | NaN | NaN | NaN | 7.535438e+08 | 0 | 1248.585310 | 1235.767072 | 62.083604 | 1 | 1239.709961 | 1239.709961 | 21.0429 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1239.709961 | 1239.709961 |
| 117 | 1998-06-22 | 1265.959961 | 1234.180054 | 1239.709961 | 1263.930054 | 645910000 | NaN | 1 | 1263.930054 | 1263.930054 | NaN | 1 | 1263.930054 | 1263.930054 | NaN | NaN | NaN | 7.526700e+08 | 1 | 1248.585310 | 1233.267072 | 67.730075 | 1 | 1263.930054 | 1263.930054 | 21.0417 | 0 | 1254.777209 | 1247.112794 | 4 | 1 | 1263.930054 | 1263.930054 |
| 118 | 1998-06-23 | 1302.689941 | 1264.640015 | 1264.640015 | 1302.390015 | 807790000 | NaN | 1 | 1302.390015 | 1302.390015 | NaN | 1 | 1302.390015 | 1302.390015 | NaN | NaN | NaN | 7.537255e+08 | 0 | 1286.578348 | 1268.293993 | 71.620359 | 1 | 1302.390015 | 1302.390015 | 21.0269 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1302.390015 | 1302.390015 |
| 119 | 1998-06-24 | 1331.839966 | 1285.189941 | 1302.390015 | 1331.160034 | 927390000 | NaN | 1 | 1331.160034 | 1331.160034 | NaN | 1 | 1331.160034 | 1331.160034 | NaN | NaN | NaN | 7.561614e+08 | 0 | 1286.578348 | 1268.293993 | 85.237006 | 1 | 1331.160034 | 1331.160034 | 21.0124 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1331.160034 | 1331.160034 |
| 120 | 1998-06-25 | 1347.439941 | 1308.069946 | 1331.160034 | 1311.400024 | 838580000 | NaN | 1 | 1311.400024 | 1311.400024 | NaN | 1 | 1311.400024 | 1311.400024 | NaN | NaN | NaN | 7.574100e+08 | 0 | 1286.578348 | 1268.293993 | 82.777042 | 1 | 1311.400024 | 1311.400024 | 21.0013 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1311.400024 | 1311.400024 |
| 121 | 1998-06-26 | 1324.479980 | 1311.400024 | 1311.400024 | 1320.939941 | 614630000 | NaN | 1 | 1320.939941 | 1320.939941 | NaN | 1 | 1320.939941 | 1320.939941 | NaN | NaN | NaN | 7.564931e+08 | 1 | 1286.578348 | 1265.793993 | 83.435653 | 1 | 1320.939941 | 1320.939941 | 20.9882 | 0 | 1254.777209 | 1247.112794 | 4 | 1 | 1320.939941 | 1320.939941 |
| 122 | 1998-06-29 | 1342.819946 | 1320.939941 | 1320.939941 | 1339.709961 | 659280000 | NaN | 1 | 1339.709961 | 1339.709961 | NaN | 1 | 1339.709961 | 1339.709961 | NaN | NaN | NaN | 7.559697e+08 | 1 | 1304.860103 | 1283.780411 | 90.391906 | 1 | 1339.709961 | 1339.709961 | 20.9784 | 0 | 1254.777209 | 1247.112794 | 4 | 1 | 1339.709961 | 1339.709961 |
| 123 | 1998-06-30 | 1345.189941 | 1323.119995 | 1339.719971 | 1337.339966 | 862200000 | NaN | 1 | 1337.339966 | 1337.339966 | NaN | 1 | 1337.339966 | 1337.339966 | NaN | NaN | NaN | 7.578034e+08 | 0 | 1302.551759 | 1279.009357 | 87.035729 | 1 | 1337.339966 | 1337.339966 | 20.9626 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1337.339966 | 1337.339966 |
| 124 | 1998-07-01 | 1356.160034 | 1336.109985 | 1337.339966 | 1356.140015 | 857360000 | NaN | 1 | 1356.140015 | 1356.140015 | NaN | 1 | 1356.140015 | 1356.140015 | NaN | NaN | NaN | 7.597122e+08 | 0 | 1302.551759 | 1279.009357 | 87.448959 | 1 | 1356.140015 | 1356.140015 | 20.9375 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1356.140015 | 1356.140015 |
| 125 | 1998-07-02 | 1356.140015 | 1331.839966 | 1356.140015 | 1332.530029 | 793330000 | NaN | 1 | 1332.530029 | 1332.530029 | NaN | 1 | 1332.530029 | 1332.530029 | NaN | NaN | NaN | 7.615766e+08 | 0 | 1302.551759 | 1279.009357 | 76.743961 | 1 | 1332.530029 | 1332.530029 | 20.8987 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1332.530029 | 1332.530029 |
| 126 | 1998-07-06 | 1344.520020 | 1326.069946 | 1332.530029 | 1342.579956 | 691810000 | NaN | 1 | 1342.579956 | 1342.579956 | NaN | 1 | 1342.579956 | 1342.579956 | NaN | NaN | NaN | 7.616790e+08 | 0 | 1302.551759 | 1279.009357 | 76.465142 | 1 | 1342.579956 | 1342.579956 | 20.8784 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1342.579956 | 1342.579956 |
| 127 | 1998-07-07 | 1347.150024 | 1329.739990 | 1342.579956 | 1346.319946 | 806450000 | NaN | 1 | 1346.319946 | 1346.319946 | NaN | 1 | 1346.319946 | 1346.319946 | NaN | NaN | NaN | 7.619412e+08 | 0 | 1302.551759 | 1279.009357 | 73.692975 | 1 | 1346.319946 | 1346.319946 | 20.8608 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1346.319946 | 1346.319946 |
| 128 | 1998-07-08 | 1378.609985 | 1346.310059 | 1346.319946 | 1377.839966 | 841820000 | NaN | 1 | 1377.839966 | 1377.839966 | NaN | 1 | 1377.839966 | 1377.839966 | NaN | NaN | NaN | 7.620671e+08 | 0 | 1302.551759 | 1279.009357 | 72.599288 | 1 | 1377.839966 | 1377.839966 | 20.8417 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1377.839966 | 1377.839966 |
| 129 | 1998-07-09 | 1397.260010 | 1373.780029 | 1377.839966 | 1383.219971 | 844840000 | NaN | 1 | 1383.219971 | 1383.219971 | NaN | 1 | 1383.219971 | 1383.219971 | NaN | NaN | NaN | 7.631155e+08 | 0 | 1302.551759 | 1279.009357 | 68.134306 | 1 | 1383.219971 | 1383.219971 | 20.8249 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1383.219971 | 1383.219971 |
| 130 | 1998-07-10 | 1392.569946 | 1369.060059 | 1383.219971 | 1391.109985 | 709610000 | NaN | 1 | 1391.109985 | 1391.109985 | NaN | 1 | 1391.109985 | 1391.109985 | NaN | NaN | NaN | 7.622200e+08 | 1 | 1302.551759 | 1276.509357 | 80.268857 | 1 | 1391.109985 | 1391.109985 | 20.7965 | 0 | 1254.777209 | 1247.112794 | 4 | 1 | 1391.109985 | 1391.109985 |
| 131 | 1998-07-13 | 1420.910034 | 1391.109985 | 1391.109985 | 1420.579956 | 776950000 | NaN | 1 | 1420.579956 | 1420.579956 | NaN | 1 | 1420.579956 | 1420.579956 | NaN | NaN | NaN | 7.623365e+08 | 0 | 1330.145667 | 1301.051571 | 82.862807 | 1 | 1420.579956 | 1420.579956 | 20.7825 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1420.579956 | 1420.579956 |
| 132 | 1998-07-14 | 1433.479980 | 1414.959961 | 1420.589966 | 1418.130005 | 843960000 | NaN | 1 | 1418.130005 | 1418.130005 | NaN | 1 | 1418.130005 | 1418.130005 | NaN | NaN | NaN | 7.625502e+08 | 0 | 1330.145667 | 1301.051571 | 78.984365 | 1 | 1418.130005 | 1418.130005 | 20.7625 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1418.130005 | 1418.130005 |
| 133 | 1998-07-15 | 1452.069946 | 1418.130005 | 1418.130005 | 1449.579956 | 920300000 | NaN | 1 | 1449.579956 | 1449.579956 | NaN | 1 | 1449.579956 | 1449.579956 | NaN | NaN | NaN | 7.630439e+08 | 0 | 1330.145667 | 1301.051571 | 84.144586 | 1 | 1449.579956 | 1449.579956 | 20.7514 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1449.579956 | 1449.579956 |
| 134 | 1998-07-16 | 1458.609985 | 1437.479980 | 1449.579956 | 1452.619995 | 904820000 | NaN | 1 | 1452.619995 | 1452.619995 | NaN | 1 | 1452.619995 | 1452.619995 | NaN | NaN | NaN | 7.644166e+08 | 0 | 1330.145667 | 1301.051571 | 82.463013 | 1 | 1452.619995 | 1452.619995 | 20.7312 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1452.619995 | 1452.619995 |
| 135 | 1998-07-17 | 1466.130005 | 1444.770020 | 1452.619995 | 1463.969971 | 798320000 | NaN | 1 | 1463.969971 | 1463.969971 | NaN | 1 | 1463.969971 | 1463.969971 | NaN | NaN | NaN | 7.654139e+08 | 0 | 1330.145667 | 1301.051571 | 98.203056 | 1 | 1463.969971 | 1463.969971 | 20.7000 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1463.969971 | 1463.969971 |
| 136 | 1998-07-20 | 1478.439941 | 1458.599976 | 1463.969971 | 1465.890015 | 722060000 | NaN | 1 | 1465.890015 | 1465.890015 | NaN | 1 | 1465.890015 | 1465.890015 | NaN | NaN | NaN | 7.643821e+08 | 1 | 1330.145667 | 1298.551571 | 98.089110 | 0 | 1465.890015 | 1463.390015 | 20.6872 | 0 | 1254.777209 | 1247.112794 | 3 | 1 | 1465.890015 | 1465.890015 |
| 137 | 1998-07-21 | 1485.969971 | 1430.760010 | 1465.890015 | 1431.890015 | 854220000 | NaN | 1 | 1431.890015 | 1431.890015 | NaN | 1 | 1431.890015 | 1431.890015 | NaN | NaN | NaN | 7.652378e+08 | 0 | 1299.294135 | 1265.932835 | 76.998828 | 0 | 1465.890015 | 1463.390015 | 20.7019 | 1 | 1254.777209 | 1244.612794 | 3 | 1 | 1431.890015 | 1431.890015 |
| 138 | 1998-07-22 | 1439.000000 | 1405.250000 | 1431.890015 | 1430.579956 | 828750000 | NaN | 1 | 1430.579956 | 1430.579956 | NaN | 1 | 1430.579956 | 1430.579956 | NaN | NaN | NaN | 7.657759e+08 | 0 | 1299.294135 | 1265.932835 | 70.559795 | 0 | 1465.890015 | 1463.390015 | 20.7196 | 1 | 1253.629193 | 1243.474078 | 3 | 1 | 1430.579956 | 1430.579956 |
| 139 | 1998-07-23 | 1445.969971 | 1405.760010 | 1430.579956 | 1405.800049 | 868000000 | NaN | 1 | 1405.800049 | 1405.800049 | NaN | 1 | 1405.800049 | 1405.800049 | NaN | NaN | NaN | 7.674561e+08 | 0 | 1299.294135 | 1265.932835 | 57.645974 | 0 | 1465.890015 | 1463.390015 | 20.7578 | 1 | 1231.914353 | 1221.935140 | 3 | 1 | 1405.800049 | 1405.800049 |
| 140 | 1998-07-24 | 1425.760010 | 1385.859985 | 1405.800049 | 1408.599976 | 805610000 | NaN | 1 | 1408.599976 | 1408.599976 | NaN | 1 | 1408.599976 | 1408.599976 | NaN | NaN | NaN | 7.684892e+08 | 0 | 1299.294135 | 1265.932835 | 56.133833 | 0 | 1465.890015 | 1463.390015 | 20.7975 | 1 | 1234.367952 | 1224.368864 | 3 | 1 | 1408.599976 | 1408.599976 |
| 141 | 1998-07-27 | 1426.469971 | 1370.969971 | 1408.599976 | 1426.369995 | 715580000 | NaN | 1 | 1426.369995 | 1426.369995 | NaN | 1 | 1426.369995 | 1426.369995 | NaN | NaN | NaN | 7.687446e+08 | 0 | 1299.294135 | 1265.932835 | 52.212136 | 0 | 1465.890015 | 1463.390015 | 20.8330 | 1 | 1249.939969 | 1239.814739 | 3 | 1 | 1426.369995 | 1426.369995 |
| 142 | 1998-07-28 | 1433.709961 | 1392.329956 | 1426.369995 | 1393.280029 | 803040000 | NaN | 1 | 1393.280029 | 1393.280029 | NaN | 1 | 1393.280029 | 1393.280029 | NaN | NaN | NaN | 7.693280e+08 | 0 | 1299.294135 | 1265.932835 | 42.306980 | 0 | 1465.890015 | 1463.390015 | 20.8762 | 1 | 1220.942955 | 1211.052617 | 3 | 1 | 1393.280029 | 1393.280029 |
| 143 | 1998-07-29 | 1412.699951 | 1377.439941 | 1393.280029 | 1380.079956 | 730540000 | NaN | 1 | 1380.079956 | 1380.079956 | NaN | 1 | 1380.079956 | 1380.079956 | NaN | NaN | NaN | 7.691896e+08 | 1 | 1299.294135 | 1263.432835 | 25.743405 | 0 | 1465.890015 | 1463.390015 | 20.9327 | 1 | 1209.375620 | 1199.578984 | 4 | 1 | 1380.079956 | 1380.079956 |
| 144 | 1998-07-30 | 1422.140015 | 1380.079956 | 1380.079956 | 1422.050049 | 739540000 | NaN | 1 | 1422.050049 | 1422.050049 | NaN | 1 | 1422.050049 | 1422.050049 | NaN | NaN | NaN | 7.692608e+08 | 0 | 1338.807422 | 1299.355532 | 41.610424 | 1 | 1465.890015 | 1460.890015 | 20.9570 | 1 | 1246.154364 | 1236.059799 | 4 | 1 | 1422.050049 | 1422.050049 |
| 145 | 1998-07-31 | 1422.060059 | 1376.609985 | 1422.060059 | 1377.260010 | 740540000 | NaN | 1 | 1377.260010 | 1377.260010 | NaN | 1 | 1377.260010 | 1377.260010 | NaN | NaN | NaN | 7.689483e+08 | 1 | 1338.807422 | 1296.855532 | 29.893820 | 1 | 1419.719157 | 1414.876641 | 21.0107 | 1 | 1206.904478 | 1197.127859 | 5 | 1 | 1377.260010 | 1377.260010 |
| 146 | 1998-08-03 | 1383.930054 | 1360.390015 | 1377.260010 | 1368.439941 | 655140000 | NaN | 1 | 1368.439941 | 1368.439941 | NaN | 1 | 1368.439941 | 1368.439941 | NaN | NaN | NaN | 7.672217e+08 | 1 | 1330.233607 | 1288.550379 | 28.104074 | 1 | 1410.627177 | 1405.815673 | 21.0816 | 1 | 1199.175378 | 1189.461370 | 5 | 1 | 1368.439941 | 1368.439941 |
| 147 | 1998-08-04 | 1386.089966 | 1316.369995 | 1368.439941 | 1317.239990 | 914990000 | NaN | 1 | 1317.239990 | 1317.239990 | NaN | 1 | 1317.239990 | 1317.239990 | NaN | NaN | NaN | 7.684245e+08 | 0 | 1280.463140 | 1237.839483 | 26.087687 | 1 | 1357.848797 | 1353.217315 | 21.2097 | 1 | 1154.308432 | 1144.957872 | 4 | 1 | 1317.239990 | 1317.239990 |
| 148 | 1998-08-05 | 1343.119995 | 1289.910034 | 1317.239990 | 1329.900024 | 902440000 | NaN | 1 | 1329.900024 | 1329.900024 | NaN | 1 | 1329.900024 | 1329.900024 | NaN | NaN | NaN | 7.692089e+08 | 0 | 1280.463140 | 1237.839483 | 29.950633 | 1 | 1370.899124 | 1366.223128 | 21.3209 | 1 | 1165.402526 | 1155.962097 | 4 | 1 | 1329.900024 | 1329.900024 |
| 149 | 1998-08-06 | 1365.869995 | 1317.160034 | 1329.900024 | 1365.869995 | 782280000 | 1213.637731 | 1 | 1365.869995 | 1365.869995 | 0.087980 | 1 | 1365.869995 | 1365.869995 | 0.001762 | 0.083524 | 0.002694 | 7.695294e+08 | 0 | 1280.463140 | 1237.839483 | 42.387610 | 1 | 1407.978002 | 1403.175534 | 21.4178 | 1 | 1196.923313 | 1187.227547 | 4 | 1 | 1365.869995 | 1365.869995 |
| 150 | 1998-08-07 | 1388.560059 | 1359.229980 | 1365.869995 | 1364.069946 | 810860000 | 1216.009998 | 1 | 1364.069946 | 1364.069946 | 0.088270 | 1 | 1364.069946 | 1364.069946 | 0.001771 | 0.083777 | 0.002721 | 7.697815e+08 | 0 | 1280.463140 | 1237.839483 | 41.478167 | 1 | 1406.122460 | 1401.326321 | 21.5014 | 1 | 1195.345915 | 1185.662927 | 4 | 1 | 1364.069946 | 1364.069946 |
| 151 | 1998-08-10 | 1375.410034 | 1352.660034 | 1364.079956 | 1362.880005 | 547010000 | 1218.313064 | 1 | 1362.880005 | 1362.880005 | 0.088555 | 1 | 1362.880005 | 1362.880005 | 0.001781 | 0.084024 | 0.002751 | 7.681071e+08 | 1 | 1280.463140 | 1235.339483 | 37.026453 | 1 | 1404.895835 | 1400.103880 | 21.6060 | 1 | 1194.303159 | 1184.628619 | 5 | 1 | 1362.880005 | 1362.880005 |
| 152 | 1998-08-11 | 1362.880005 | 1316.479980 | 1362.880005 | 1330.130005 | 732920000 | 1220.471998 | 1 | 1330.130005 | 1330.130005 | 0.088832 | 1 | 1330.130005 | 1330.130005 | 0.001790 | 0.084262 | 0.002781 | 7.668222e+08 | 1 | 1249.693616 | 1205.654281 | 37.077969 | 1 | 1371.136195 | 1366.459390 | 21.7475 | 1 | 1165.604060 | 1156.161999 | 5 | 1 | 1330.130005 | 1330.130005 |
| 153 | 1998-08-12 | 1357.589966 | 1330.130005 | 1330.130005 | 1354.660034 | 713640000 | 1222.895131 | 1 | 1354.660034 | 1354.660034 | 0.089127 | 1 | 1354.660034 | 1354.660034 | 0.001800 | 0.084514 | 0.002813 | 7.661142e+08 | 1 | 1272.740252 | 1227.888750 | 45.028961 | 1 | 1396.422453 | 1391.659400 | 21.8461 | 1 | 1187.099930 | 1177.483740 | 5 | 1 | 1354.660034 | 1354.660034 |
| 154 | 1998-08-13 | 1363.619995 | 1338.239990 | 1354.660034 | 1338.390015 | 636440000 | 1225.187398 | 1 | 1338.390015 | 1338.390015 | 0.089411 | 1 | 1338.390015 | 1338.390015 | 0.001809 | 0.084757 | 0.002845 | 7.651787e+08 | 1 | 1257.454122 | 1213.141306 | 31.811463 | 1 | 1379.650850 | 1374.945003 | 21.9455 | 1 | 1172.842376 | 1163.341680 | 5 | 1 | 1338.390015 | 1338.390015 |
| 155 | 1998-08-14 | 1352.839966 | 1320.010010 | 1338.390015 | 1330.040039 | 669100000 | 1227.679732 | 1 | 1330.040039 | 1330.040039 | 0.089708 | 1 | 1330.040039 | 1330.040039 | 0.001819 | 0.085013 | 0.002875 | 7.639895e+08 | 1 | 1249.609091 | 1205.572734 | 37.800981 | 1 | 1371.043455 | 1366.366967 | 22.0838 | 1 | 1165.525222 | 1156.083799 | 5 | 1 | 1330.040039 | 1330.040039 |
| 156 | 1998-08-17 | 1367.949951 | 1322.189941 | 1330.040039 | 1367.790039 | 626440000 | 1230.323866 | 1 | 1367.790039 | 1367.790039 | 0.090015 | 1 | 1367.790039 | 1367.790039 | 0.001830 | 0.085280 | 0.002905 | 7.620621e+08 | 1 | 1285.076251 | 1239.790028 | 49.853935 | 1 | 1409.957239 | 1405.148020 | 22.1770 | 1 | 1198.605863 | 1188.896468 | 5 | 1 | 1367.790039 | 1367.790039 |
| 157 | 1998-08-18 | 1405.880005 | 1367.790039 | 1367.790039 | 1401.239990 | 751830000 | 1233.031799 | 1 | 1401.239990 | 1401.239990 | 0.090341 | 1 | 1401.239990 | 1401.239990 | 0.001840 | 0.085564 | 0.002937 | 7.620228e+08 | 1 | 1316.503398 | 1270.109679 | 70.515829 | 1 | 1444.438409 | 1439.511578 | 22.2329 | 1 | 1227.918336 | 1217.971493 | 5 | 1 | 1401.239990 | 1401.239990 |
| 158 | 1998-08-19 | 1421.400024 | 1396.359985 | 1401.239990 | 1398.260010 | 735600000 | 1235.711066 | 1 | 1398.260010 | 1398.260010 | 0.090664 | 1 | 1398.260010 | 1398.260010 | 0.001849 | 0.085846 | 0.002969 | 7.618711e+08 | 1 | 1313.703624 | 1267.408569 | 67.524614 | 1 | 1441.366559 | 1436.450206 | 22.2851 | 1 | 1225.306954 | 1215.381265 | 5 | 1 | 1398.260010 | 1398.260010 |
| 159 | 1998-08-20 | 1404.790039 | 1385.510010 | 1398.260010 | 1398.199951 | 621600000 | 1238.395199 | 1 | 1398.199951 | 1398.199951 | 0.090997 | 1 | 1398.199951 | 1398.199951 | 0.001859 | 0.086138 | 0.003000 | 7.612474e+08 | 1 | 1313.647198 | 1267.354131 | 60.158347 | 1 | 1441.304649 | 1436.388507 | 22.3385 | 1 | 1225.254324 | 1215.329061 | 5 | 1 | 1398.199951 | 1398.199951 |
| 160 | 1998-08-21 | 1398.199951 | 1343.449951 | 1398.199951 | 1374.770020 | 785140000 | 1240.854532 | 1 | 1374.770020 | 1374.770020 | 0.091309 | 1 | 1374.770020 | 1374.770020 | 0.001870 | 0.086408 | 0.003032 | 7.611128e+08 | 1 | 1291.634134 | 1246.116811 | 52.959748 | 1 | 1417.152403 | 1412.318642 | 22.4277 | 1 | 1204.722479 | 1194.963536 | 5 | 1 | 1374.770020 | 1374.770020 |
| 161 | 1998-08-24 | 1392.380005 | 1366.520020 | 1374.770020 | 1370.920044 | 588240000 | 1243.148132 | 1 | 1370.920044 | 1370.920044 | 0.091613 | 1 | 1370.920044 | 1370.920044 | 0.001880 | 0.086668 | 0.003065 | 7.595775e+08 | 1 | 1288.016977 | 1242.627122 | 52.191703 | 1 | 1413.183738 | 1408.363513 | 22.5120 | 1 | 1201.348713 | 1191.617099 | 5 | 1 | 1370.920044 | 1370.920044 |
| 162 | 1998-08-25 | 1398.770020 | 1370.920044 | 1370.920044 | 1388.349976 | 688040000 | 1245.560332 | 1 | 1388.349976 | 1388.349976 | 0.091933 | 1 | 1388.349976 | 1388.349976 | 0.001889 | 0.086946 | 0.003097 | 7.586571e+08 | 1 | 1304.392876 | 1258.425932 | 67.317080 | 1 | 1431.151012 | 1426.269503 | 22.5955 | 1 | 1216.622708 | 1206.767366 | 5 | 1 | 1388.349976 | 1388.349976 |
| 163 | 1998-08-26 | 1388.349976 | 1360.819946 | 1388.349976 | 1374.050049 | 685860000 | 1247.916466 | 1 | 1374.050049 | 1374.050049 | 0.092244 | 1 | 1374.050049 | 1374.050049 | 0.001899 | 0.087218 | 0.003128 | 7.580165e+08 | 1 | 1290.957702 | 1245.464216 | 56.141143 | 1 | 1416.410237 | 1411.579007 | 22.6887 | 1 | 1204.091562 | 1194.337730 | 5 | 1 | 1374.050049 | 1374.050049 |
| 164 | 1998-08-27 | 1374.050049 | 1301.579956 | 1374.050049 | 1311.530029 | 959260000 | 1249.830199 | 1 | 1311.530029 | 1311.530029 | 0.092532 | 1 | 1311.530029 | 1311.530029 | 0.001907 | 0.087469 | 0.003156 | 7.600870e+08 | 0 | 1232.218429 | 1186.294921 | 43.420533 | 1 | 1351.962806 | 1347.351400 | 22.8495 | 1 | 1149.304746 | 1139.994718 | 4 | 1 | 1311.530029 | 1311.530029 |
| 165 | 1998-08-28 | 1320.260010 | 1249.489990 | 1312.280029 | 1265.040039 | 905540000 | 1251.487799 | 1 | 1265.040039 | 1265.040039 | 0.092779 | 1 | 1265.040039 | 1265.040039 | 0.001913 | 0.087685 | 0.003181 | 7.610118e+08 | 0 | 1232.218429 | 1186.294921 | 36.584648 | 1 | 1304.039589 | 1299.591644 | 23.0089 | 1 | 1108.565178 | 1099.585164 | 4 | 1 | 1265.040039 | 1265.040039 |
| 166 | 1998-08-31 | 1278.819946 | 1140.030029 | 1265.040039 | 1140.339966 | 1003780000 | 1252.184999 | 1 | 1140.339966 | 1140.339966 | 0.092949 | 1 | 1140.339966 | 1140.339966 | 0.001919 | 0.087832 | 0.003198 | 7.622130e+08 | 0 | 1232.218429 | 1186.294921 | 15.455153 | 1 | 1175.495174 | 1171.485681 | 23.2200 | 1 | 999.289460 | 991.194642 | 4 | 1 | 1140.339966 | 1140.339966 |
| 167 | 1998-09-01 | 1220.040039 | 1118.119995 | 1140.339966 | 1215.060059 | 1258680000 | 1253.197400 | 1 | 1215.060059 | 1215.060059 | 0.093139 | 1 | 1215.060059 | 1215.060059 | 0.001925 | 0.088000 | 0.003215 | 7.670640e+08 | 0 | 1232.218429 | 1186.294921 | 24.873145 | 1 | 1252.518790 | 1248.246578 | 23.3697 | 1 | 1064.767303 | 1056.142077 | 4 | 1 | 1215.060059 | 1215.060059 |
| 168 | 1998-09-02 | 1257.079956 | 1214.540039 | 1215.060059 | 1221.439941 | 938300000 | 1254.213666 | 1 | 1221.439941 | 1221.439941 | 0.093331 | 1 | 1221.439941 | 1221.439941 | 0.001933 | 0.088166 | 0.003233 | 7.688811e+08 | 0 | 1232.218429 | 1186.294921 | 26.353359 | 1 | 1259.095357 | 1254.800712 | 23.5096 | 1 | 1070.358047 | 1061.687533 | 4 | 1 | 1221.439941 | 1221.439941 |
| 169 | 1998-09-03 | 1230.140015 | 1186.380005 | 1221.439941 | 1208.959961 | 752250000 | 1255.132533 | 1 | 1208.959961 | 1208.959961 | 0.093511 | 1 | 1208.959961 | 1208.959961 | 0.001940 | 0.088320 | 0.003251 | 7.697581e+08 | 0 | 1232.218429 | 1186.294921 | 25.506072 | 1 | 1246.230635 | 1241.979870 | 23.7078 | 1 | 1059.421736 | 1050.839812 | 4 | 1 | 1208.959961 | 1208.959961 |
| 170 | 1998-09-04 | 1231.410034 | 1181.520020 | 1208.959961 | 1205.410034 | 623410000 | 1255.828666 | 1 | 1205.410034 | 1205.410034 | 0.093657 | 1 | 1205.410034 | 1205.410034 | 0.001948 | 0.088441 | 0.003268 | 7.677800e+08 | 1 | 1232.218429 | 1183.794921 | 26.889897 | 1 | 1242.571268 | 1238.332985 | 23.9320 | 1 | 1056.310905 | 1047.754181 | 5 | 1 | 1205.410034 | 1205.410034 |
| 171 | 1998-09-08 | 1286.689941 | 1205.410034 | 1205.410034 | 1286.469971 | 780330000 | 1256.996733 | 1 | 1286.469971 | 1286.469971 | 0.093836 | 1 | 1286.469971 | 1286.469971 | 0.001957 | 0.088592 | 0.003288 | 7.672777e+08 | 1 | 1315.081144 | 1263.401311 | 40.481920 | 1 | 1326.130178 | 1321.606884 | 24.0904 | 1 | 1127.344406 | 1118.212270 | 5 | 1 | 1286.469971 | 1286.469971 |
| 172 | 1998-09-09 | 1320.300049 | 1261.760010 | 1286.469971 | 1261.770020 | 695170000 | 1257.912266 | 1 | 1261.770020 | 1261.770020 | 0.094011 | 1 | 1261.770020 | 1261.770020 | 0.001965 | 0.088741 | 0.003305 | 7.652512e+08 | 1 | 1289.831864 | 1239.144273 | 35.963626 | 1 | 1300.668759 | 1296.232312 | 24.2794 | 1 | 1105.699632 | 1096.742831 | 5 | 1 | 1261.770020 | 1261.770020 |
| 173 | 1998-09-10 | 1261.770020 | 1215.359985 | 1261.770020 | 1235.369995 | 762920000 | 1258.715667 | 1 | 1235.369995 | 1235.369995 | 0.094181 | 1 | 1235.369995 | 1235.369995 | 0.001974 | 0.088886 | 0.003321 | 7.643406e+08 | 1 | 1262.844702 | 1213.217648 | 35.023748 | 1 | 1273.454856 | 1269.111233 | 24.5284 | 1 | 1082.565070 | 1073.795672 | 5 | 1 | 1235.369995 | 1235.369995 |
| 174 | 1998-09-11 | 1290.349976 | 1235.369995 | 1235.369995 | 1290.199951 | 706720000 | 1259.754867 | 1 | 1290.199951 | 1290.199951 | 0.094362 | 1 | 1290.199951 | 1290.199951 | 0.001982 | 0.089044 | 0.003336 | 7.638465e+08 | 1 | 1318.894079 | 1267.064407 | 47.657630 | 1 | 1329.975149 | 1325.438740 | 24.7667 | 1 | 1130.613020 | 1121.454406 | 5 | 1 | 1290.199951 | 1290.199951 |
| 175 | 1998-09-14 | 1319.969971 | 1290.199951 | 1290.199951 | 1308.229980 | 686720000 | 1260.991600 | 1 | 1308.229980 | 1308.229980 | 0.094556 | 1 | 1308.229980 | 1308.229980 | 0.001990 | 0.089216 | 0.003350 | 7.630305e+08 | 1 | 1337.325098 | 1284.771126 | 55.059149 | 1 | 1348.561021 | 1343.961218 | 24.9580 | 1 | 1146.412885 | 1137.126283 | 5 | 1 | 1308.229980 | 1308.229980 |
| 176 | 1998-09-15 | 1324.369995 | 1295.479980 | 1308.229980 | 1324.189941 | 664830000 | 1262.220933 | 1 | 1324.189941 | 1324.189941 | 0.094758 | 1 | 1324.189941 | 1324.189941 | 0.001999 | 0.089396 | 0.003363 | 7.625326e+08 | 1 | 1353.640009 | 1300.444897 | 78.897256 | 1 | 1365.013007 | 1360.357088 | 25.1178 | 1 | 1160.398733 | 1150.998837 | 5 | 1 | 1324.189941 | 1324.189941 |
| 177 | 1998-09-16 | 1336.520020 | 1314.550049 | 1324.170044 | 1331.449951 | 716800000 | 1263.505199 | 1 | 1331.449951 | 1331.449951 | 0.094963 | 1 | 1331.449951 | 1331.449951 | 0.002007 | 0.089576 | 0.003379 | 7.621777e+08 | 1 | 1361.061482 | 1307.574722 | 73.217644 | 1 | 1372.496833 | 1367.815388 | 25.2575 | 1 | 1166.760740 | 1157.309309 | 5 | 1 | 1331.449951 | 1331.449951 |
| 178 | 1998-09-17 | 1331.449951 | 1283.079956 | 1331.449951 | 1291.790039 | 683670000 | 1264.485132 | 1 | 1291.790039 | 1291.790039 | 0.095145 | 1 | 1291.790039 | 1291.790039 | 0.002014 | 0.089737 | 0.003394 | 7.626488e+08 | 0 | 1320.519531 | 1266.125981 | 62.388648 | 1 | 1331.614257 | 1327.072258 | 25.3889 | 1 | 1132.006427 | 1122.836526 | 4 | 1 | 1291.790039 | 1291.790039 |
| 179 | 1998-09-18 | 1302.829956 | 1285.579956 | 1291.790039 | 1300.699951 | 647160000 | 1265.578532 | 1 | 1300.699951 | 1300.699951 | 0.095335 | 1 | 1300.699951 | 1300.699951 | 0.002022 | 0.089904 | 0.003409 | 7.614622e+08 | 1 | 1320.519531 | 1263.625981 | 66.361128 | 1 | 1340.798850 | 1336.225523 | 25.5335 | 1 | 1139.814257 | 1130.581108 | 5 | 1 | 1300.699951 | 1300.699951 |
| 180 | 1998-09-21 | 1327.699951 | 1259.300049 | 1300.699951 | 1327.699951 | 548670000 | 1266.905665 | 1 | 1327.699951 | 1327.699951 | 0.095553 | 1 | 1327.699951 | 1327.699951 | 0.002030 | 0.090097 | 0.003427 | 7.582505e+08 | 1 | 1347.930947 | 1289.856398 | 70.126072 | 1 | 1368.631225 | 1363.962965 | 25.6915 | 1 | 1163.474584 | 1154.049772 | 5 | 1 | 1327.699951 | 1327.699951 |
| 181 | 1998-09-22 | 1345.430054 | 1325.750000 | 1327.699951 | 1336.189941 | 755180000 | 1268.208665 | 1 | 1336.189941 | 1336.189941 | 0.095779 | 1 | 1336.189941 | 1336.189941 | 0.002037 | 0.090297 | 0.003445 | 7.573446e+08 | 1 | 1356.550304 | 1298.104397 | 60.750741 | 1 | 1377.382951 | 1372.684840 | 25.8459 | 1 | 1170.914433 | 1161.429355 | 5 | 1 | 1336.189941 | 1336.189941 |
| 182 | 1998-09-23 | 1394.650024 | 1336.189941 | 1336.189941 | 1394.650024 | 932780000 | 1269.794665 | 1 | 1394.650024 | 1394.650024 | 0.096037 | 1 | 1394.650024 | 1394.650024 | 0.002045 | 0.090524 | 0.003468 | 7.584433e+08 | 0 | 1415.901180 | 1352.398187 | 75.071711 | 1 | 1437.645283 | 1432.741623 | 25.9772 | 1 | 1222.143493 | 1212.243430 | 4 | 1 | 1394.650024 | 1394.650024 |
| 183 | 1998-09-24 | 1402.750000 | 1347.900024 | 1394.650024 | 1356.459961 | 814080000 | 1271.106198 | 1 | 1356.459961 | 1356.459961 | 0.096272 | 1 | 1356.459961 | 1356.459961 | 0.002053 | 0.090728 | 0.003491 | 7.584919e+08 | 0 | 1415.901180 | 1352.398187 | 71.873984 | 1 | 1398.277869 | 1393.508487 | 26.1206 | 1 | 1188.677221 | 1179.048254 | 4 | 1 | 1356.459961 | 1356.459961 |
| 184 | 1998-09-25 | 1390.310059 | 1339.069946 | 1356.459961 | 1390.089966 | 700230000 | 1272.469931 | 1 | 1390.089966 | 1390.089966 | 0.096501 | 1 | 1390.089966 | 1390.089966 | 0.002061 | 0.090926 | 0.003515 | 7.563252e+08 | 1 | 1415.901180 | 1349.898187 | 69.541067 | 1 | 1432.944644 | 1428.057017 | 26.2515 | 1 | 1218.147476 | 1208.279783 | 5 | 1 | 1390.089966 | 1390.089966 |
| 185 | 1998-09-28 | 1413.160034 | 1367.739990 | 1390.089966 | 1383.250000 | 696680000 | 1273.875597 | 1 | 1383.250000 | 1383.250000 | 0.096719 | 1 | 1383.250000 | 1383.250000 | 0.002069 | 0.091109 | 0.003541 | 7.533309e+08 | 1 | 1408.934210 | 1343.255986 | 65.347801 | 1 | 1425.893810 | 1421.030233 | 26.3723 | 1 | 1212.153556 | 1202.334417 | 5 | 1 | 1383.250000 | 1383.250000 |
| 186 | 1998-09-29 | 1400.390015 | 1369.040039 | 1383.300049 | 1384.890015 | 781710000 | 1275.105597 | 1 | 1384.890015 | 1384.890015 | 0.096927 | 1 | 1384.890015 | 1384.890015 | 0.002076 | 0.091284 | 0.003567 | 7.523327e+08 | 1 | 1410.604676 | 1344.848583 | 63.191082 | 1 | 1427.584385 | 1422.715041 | 26.4992 | 1 | 1213.590715 | 1203.759934 | 5 | 1 | 1384.890015 | 1384.890015 |
| 187 | 1998-09-30 | 1384.439941 | 1343.599976 | 1384.439941 | 1345.479980 | 737760000 | 1276.028997 | 1 | 1345.479980 | 1345.479980 | 0.097112 | 1 | 1345.479980 | 1345.479980 | 0.002083 | 0.091438 | 0.003591 | 7.517101e+08 | 1 | 1370.462876 | 1306.578014 | 52.675138 | 1 | 1386.959390 | 1382.228614 | 26.7030 | 1 | 1179.055372 | 1169.504347 | 5 | 1 | 1345.479980 | 1345.479980 |
| 188 | 1998-10-01 | 1345.479980 | 1266.380005 | 1345.479980 | 1273.739990 | 856960000 | 1276.559731 | 1 | 1273.739990 | 1273.739990 | 0.097259 | 1 | 1273.739990 | 1273.739990 | 0.002088 | 0.091560 | 0.003611 | 7.522609e+08 | 0 | 1297.390816 | 1234.412247 | 46.933498 | 1 | 1313.007749 | 1308.529214 | 26.9273 | 1 | 1116.189018 | 1107.147247 | 4 | 1 | 1273.739990 | 1273.739990 |
| 189 | 1998-10-02 | 1285.689941 | 1228.699951 | 1273.739990 | 1276.439941 | 871450000 | 1277.218730 | 1 | 1276.439941 | 1276.439941 | 0.097418 | 1 | 1276.439941 | 1276.439941 | 0.002094 | 0.091690 | 0.003634 | 7.530721e+08 | 0 | 1297.390816 | 1234.412247 | 45.789656 | 1 | 1315.790936 | 1311.302908 | 27.1222 | 1 | 1118.555008 | 1109.494071 | 4 | 1 | 1276.439941 | 1276.439941 |
| 190 | 1998-10-05 | 1267.489990 | 1174.939941 | 1267.489990 | 1207.680054 | 877180000 | 1277.431798 | 1 | 1207.680054 | 1207.680054 | 0.097548 | 1 | 1207.680054 | 1207.680054 | 0.002098 | 0.091795 | 0.003656 | 7.538397e+08 | 0 | 1297.390816 | 1234.412247 | 31.807448 | 1 | 1244.911270 | 1240.665005 | 27.3459 | 1 | 1058.300143 | 1049.727304 | 4 | 1 | 1207.680054 | 1207.680054 |
| 191 | 1998-10-06 | 1250.400024 | 1174.400024 | 1207.680054 | 1184.839966 | 887180000 | 1277.464931 | 1 | 1184.839966 | 1184.839966 | 0.097671 | 1 | 1184.839966 | 1184.839966 | 0.002101 | 0.091891 | 0.003678 | 7.542500e+08 | 0 | 1297.390816 | 1234.412247 | 28.014883 | 1 | 1221.367051 | 1217.201094 | 27.5615 | 1 | 1038.285182 | 1029.874477 | 4 | 1 | 1184.839966 | 1184.839966 |
| 192 | 1998-10-07 | 1204.869995 | 1139.339966 | 1184.099976 | 1151.089966 | 940230000 | 1277.626664 | 1 | 1151.089966 | 1151.089966 | 0.097780 | 1 | 1151.089966 | 1151.089966 | 0.002105 | 0.091979 | 0.003696 | 7.557557e+08 | 0 | 1297.390816 | 1234.412247 | 11.884185 | 1 | 1186.576582 | 1182.529292 | 27.7922 | 1 | 1008.709775 | 1000.538647 | 4 | 1 | 1151.089966 | 1151.089966 |
| 193 | 1998-10-08 | 1144.689941 | 1063.270020 | 1144.689941 | 1128.880005 | 1209510000 | 1277.398464 | 0 | 1128.880005 | 1126.380005 | 0.097851 | 1 | 1128.880005 | 1128.880005 | 0.002108 | 0.092032 | 0.003711 | 7.597436e+08 | 0 | 1297.390816 | 1234.412247 | 12.509879 | 1 | 1163.681917 | 1159.712718 | 28.0327 | 1 | 989.247000 | 981.233532 | 3 | 1 | 1128.880005 | 1128.880005 |
| 194 | 1998-10-09 | 1199.130005 | 1128.880005 | 1128.880005 | 1197.869995 | 892830000 | 1277.861798 | 1 | 1128.880005 | 1123.880005 | 0.097981 | 1 | 1197.869995 | 1197.869995 | 0.002113 | 0.092141 | 0.003727 | 7.608842e+08 | 0 | 1297.390816 | 1234.412247 | 21.638923 | 1 | 1234.798780 | 1230.587008 | 28.2508 | 1 | 1049.703506 | 1041.200306 | 4 | 1 | 1197.869995 | 1197.869995 |
| 195 | 1998-10-12 | 1258.869995 | 1198.420044 | 1198.420044 | 1243.400024 | 764820000 | 1278.493731 | 1 | 1171.787783 | 1166.597737 | 0.098118 | 1 | 1243.400024 | 1243.400024 | 0.002119 | 0.092255 | 0.003743 | 7.609933e+08 | 0 | 1297.390816 | 1234.412247 | 31.480256 | 1 | 1281.732441 | 1277.360583 | 28.4526 | 1 | 1089.601852 | 1080.775452 | 4 | 1 | 1243.400024 | 1243.400024 |
| 196 | 1998-10-13 | 1243.400024 | 1199.300049 | 1243.400024 | 1206.900024 | 663540000 | 1278.847265 | 1 | 1137.389960 | 1132.352268 | 0.098239 | 1 | 1206.900024 | 1206.900024 | 0.002125 | 0.092354 | 0.003760 | 7.605139e+08 | 1 | 1297.390816 | 1231.912247 | 28.421790 | 1 | 1244.107193 | 1239.863671 | 28.6611 | 1 | 1057.616596 | 1049.049295 | 5 | 1 | 1206.900024 | 1206.900024 |
| 197 | 1998-10-14 | 1253.430054 | 1173.449951 | 1206.500000 | 1235.670044 | 750050000 | 1279.329932 | 1 | 1164.503002 | 1159.345222 | 0.098375 | 1 | 1235.670044 | 1235.670044 | 0.002129 | 0.092469 | 0.003777 | 7.608013e+08 | 0 | 1328.317951 | 1258.778507 | 36.334906 | 1 | 1273.764155 | 1269.419477 | 28.8608 | 1 | 1082.828005 | 1074.056477 | 4 | 1 | 1235.670044 | 1235.670044 |
| 198 | 1998-10-15 | 1300.510010 | 1231.729980 | 1235.670044 | 1299.660034 | 841670000 | 1280.199065 | 1 | 1224.807560 | 1219.382681 | 0.098543 | 1 | 1299.660034 | 1299.660034 | 0.002134 | 0.092614 | 0.003795 | 7.618745e+08 | 0 | 1328.317951 | 1258.778507 | 53.289012 | 1 | 1339.726874 | 1335.157203 | 28.9735 | 1 | 1138.902970 | 1129.677202 | 4 | 1 | 1299.660034 | 1299.660034 |
| 199 | 1998-10-16 | 1318.329956 | 1288.859985 | 1299.660034 | 1293.910034 | 977090000 | 1280.957332 | 1 | 1219.388725 | 1213.987846 | 0.098711 | 1 | 1293.910034 | 1293.910034 | 0.002138 | 0.092759 | 0.003814 | 7.640677e+08 | 0 | 1328.317951 | 1258.778507 | 52.199765 | 1 | 1333.799609 | 1329.250156 | 29.0958 | 1 | 1133.864196 | 1124.679246 | 4 | 1 | 1293.910034 | 1293.910034 |
| 200 | 1998-10-19 | 1310.859985 | 1283.540039 | 1293.910034 | 1310.170044 | 840920000 | 1281.905865 | 1 | 1234.712257 | 1229.243508 | 0.098878 | 1 | 1310.170044 | 1310.170044 | 0.002143 | 0.092900 | 0.003835 | 7.645866e+08 | 0 | 1328.317951 | 1258.778507 | 64.871291 | 1 | 1350.560894 | 1345.954270 | 29.2197 | 1 | 1148.112979 | 1138.812606 | 4 | 1 | 1310.170044 | 1310.170044 |
| 201 | 1998-10-20 | 1334.550049 | 1282.829956 | 1310.170044 | 1283.229980 | 1087340000 | 1282.613998 | 1 | 1209.323777 | 1203.967478 | 0.099019 | 1 | 1283.229980 | 1283.229980 | 0.002147 | 0.093017 | 0.003855 | 7.677324e+08 | 0 | 1328.317951 | 1258.778507 | 64.108520 | 1 | 1322.790303 | 1318.278401 | 29.3376 | 1 | 1124.505176 | 1115.396039 | 4 | 1 | 1283.229980 | 1283.229980 |
| 202 | 1998-10-21 | 1332.050049 | 1283.229980 | 1283.229980 | 1332.050049 | 831480000 | 1283.586598 | 1 | 1255.332108 | 1249.772030 | 0.099198 | 1 | 1332.050049 | 1332.050049 | 0.002152 | 0.093170 | 0.003877 | 7.684188e+08 | 0 | 1328.317951 | 1258.778507 | 74.873545 | 1 | 1373.115431 | 1368.431875 | 29.4414 | 1 | 1167.286611 | 1157.830920 | 4 | 1 | 1332.050049 | 1332.050049 |
| 203 | 1998-10-22 | 1355.689941 | 1318.079956 | 1332.050049 | 1355.189941 | 894000000 | 1284.824998 | 1 | 1277.139284 | 1271.482618 | 0.099403 | 1 | 1355.189941 | 1355.189941 | 0.002156 | 0.093347 | 0.003900 | 7.703104e+08 | 0 | 1328.317951 | 1258.778507 | 81.027708 | 1 | 1396.968696 | 1392.203780 | 29.5367 | 1 | 1187.564292 | 1177.944340 | 4 | 1 | 1355.189941 | 1355.189941 |
| 204 | 1998-10-23 | 1360.810059 | 1339.160034 | 1355.189941 | 1340.599976 | 826670000 | 1285.901130 | 1 | 1263.389611 | 1257.793845 | 0.099572 | 1 | 1340.599976 | 1340.599976 | 0.002160 | 0.093488 | 0.003923 | 7.716615e+08 | 0 | 1328.317951 | 1258.778507 | 72.999446 | 1 | 1381.928941 | 1377.215323 | 29.6309 | 1 | 1174.778983 | 1165.262599 | 4 | 1 | 1340.599976 | 1340.599976 |
| 205 | 1998-10-26 | 1369.469971 | 1339.390015 | 1340.599976 | 1368.930054 | 815570000 | 1287.041930 | 1 | 1290.088050 | 1284.374032 | 0.099740 | 1 | 1368.930054 | 1368.930054 | 0.002165 | 0.093627 | 0.003948 | 7.729450e+08 | 0 | 1328.317951 | 1258.778507 | 71.414922 | 1 | 1411.132399 | 1406.319171 | 29.7425 | 1 | 1199.604868 | 1189.887380 | 4 | 1 | 1368.930054 | 1368.930054 |
| 206 | 1998-10-27 | 1413.900024 | 1353.339966 | 1368.930054 | 1353.339966 | 965910000 | 1287.965397 | 1 | 1275.395856 | 1269.746912 | 0.099872 | 1 | 1353.339966 | 1353.339966 | 0.002168 | 0.093731 | 0.003972 | 7.755271e+08 | 0 | 1328.317951 | 1258.778507 | 76.901287 | 1 | 1395.061689 | 1390.303277 | 29.8742 | 1 | 1185.943143 | 1176.336323 | 4 | 1 | 1353.339966 | 1353.339966 |
| 207 | 1998-10-28 | 1380.680054 | 1348.010010 | 1353.339966 | 1379.959961 | 783820000 | 1289.045531 | 1 | 1300.482702 | 1294.722644 | 0.100010 | 1 | 1379.959961 | 1379.959961 | 0.002173 | 0.093841 | 0.003996 | 7.768586e+08 | 0 | 1328.317951 | 1258.778507 | 76.717371 | 1 | 1422.502344 | 1417.650335 | 29.9926 | 1 | 1209.270468 | 1199.474683 | 4 | 1 | 1379.959961 | 1379.959961 |
| 208 | 1998-10-29 | 1397.989990 | 1370.609985 | 1379.959961 | 1396.300049 | 899640000 | 1290.276597 | 1 | 1315.881700 | 1310.053438 | 0.100159 | 1 | 1396.300049 | 1396.300049 | 0.002177 | 0.093959 | 0.004023 | 7.788894e+08 | 0 | 1328.317951 | 1258.778507 | 71.728552 | 1 | 1439.346175 | 1434.436714 | 30.0824 | 1 | 1223.589424 | 1213.677647 | 4 | 1 | 1396.300049 | 1396.300049 |
| 209 | 1998-10-30 | 1414.599976 | 1395.060059 | 1396.300049 | 1400.520020 | 920010000 | 1291.569131 | 1 | 1319.858627 | 1314.012750 | 0.100302 | 1 | 1400.520020 | 1400.520020 | 0.002181 | 0.094072 | 0.004049 | 7.800359e+08 | 0 | 1328.317951 | 1258.778507 | 74.136264 | 1 | 1443.696242 | 1438.771943 | 30.1481 | 1 | 1227.287419 | 1217.345687 | 4 | 1 | 1400.520020 | 1400.520020 |
| 210 | 1998-11-02 | 1419.349976 | 1400.520020 | 1400.520020 | 1418.790039 | 889150000 | 1292.889998 | 1 | 1337.076405 | 1331.154268 | 0.100437 | 1 | 1418.790039 | 1418.790039 | 0.002186 | 0.094174 | 0.004077 | 7.822565e+08 | 0 | 1328.317951 | 1258.778507 | 74.369533 | 1 | 1462.529503 | 1457.540965 | 30.1850 | 1 | 1243.297590 | 1233.226167 | 4 | 1 | 1418.790039 | 1418.790039 |
| 211 | 1998-11-03 | 1418.790039 | 1395.530029 | 1418.790039 | 1401.729980 | 889000000 | 1294.045464 | 1 | 1320.998901 | 1315.147974 | 0.100560 | 1 | 1401.729980 | 1401.729980 | 0.002190 | 0.094267 | 0.004103 | 7.842998e+08 | 0 | 1328.317951 | 1258.778507 | 77.819484 | 1 | 1444.943505 | 1440.014951 | 30.2348 | 1 | 1228.347718 | 1218.397397 | 4 | 1 | 1401.729980 | 1401.729980 |
| 212 | 1998-11-04 | 1437.579956 | 1401.729980 | 1401.729980 | 1434.000000 | 1050450000 | 1295.404264 | 1 | 1351.410365 | 1345.424740 | 0.100681 | 1 | 1434.000000 | 1434.000000 | 0.002195 | 0.094356 | 0.004129 | 7.879807e+08 | 0 | 1328.317951 | 1258.778507 | 75.950685 | 1 | 1478.208367 | 1473.166351 | 30.2491 | 1 | 1256.626206 | 1246.446813 | 4 | 1 | 1434.000000 | 1434.000000 |
| 213 | 1998-11-05 | 1445.849976 | 1422.890015 | 1434.000000 | 1442.040039 | 918930000 | 1296.793464 | 1 | 1358.987347 | 1352.968162 | 0.100795 | 1 | 1442.040039 | 1442.040039 | 0.002200 | 0.094440 | 0.004155 | 7.899613e+08 | 0 | 1328.317951 | 1258.778507 | 73.948035 | 1 | 1486.496270 | 1481.425985 | 30.2612 | 1 | 1263.671760 | 1253.435294 | 4 | 1 | 1442.040039 | 1442.040039 |
| 214 | 1998-11-06 | 1460.119995 | 1438.930054 | 1442.030029 | 1458.339966 | 937630000 | 1298.479930 | 1 | 1374.348497 | 1368.261276 | 0.100948 | 1 | 1458.339966 | 1458.339966 | 0.002206 | 0.094562 | 0.004181 | 7.918761e+08 | 0 | 1328.317951 | 1258.778507 | 82.162316 | 1 | 1503.298703 | 1498.171106 | 30.2893 | 1 | 1277.955522 | 1267.603350 | 4 | 1 | 1458.339966 | 1458.339966 |
| 215 | 1998-11-09 | 1470.599976 | 1446.989990 | 1458.339966 | 1467.630005 | 845730000 | 1300.383263 | 1 | 1383.103487 | 1376.977488 | 0.101126 | 1 | 1467.630005 | 1467.630005 | 0.002211 | 0.094709 | 0.004207 | 7.929718e+08 | 0 | 1328.317951 | 1258.778507 | 80.091404 | 1 | 1512.875142 | 1507.714880 | 30.3462 | 1 | 1286.096461 | 1275.678342 | 4 | 1 | 1467.630005 | 1467.630005 |
| 216 | 1998-11-10 | 1488.010010 | 1457.670044 | 1467.630005 | 1477.479980 | 910480000 | 1302.292729 | 1 | 1392.386164 | 1386.219051 | 0.101304 | 1 | 1477.479980 | 1477.479980 | 0.002215 | 0.094854 | 0.004235 | 7.950708e+08 | 0 | 1328.317951 | 1258.778507 | 89.220242 | 1 | 1523.028779 | 1517.833885 | 30.4087 | 1 | 1294.728077 | 1284.240037 | 4 | 1 | 1477.479980 | 1477.479980 |
| 217 | 1998-11-11 | 1504.510010 | 1477.479980 | 1477.479980 | 1480.709961 | 935350000 | 1304.184796 | 1 | 1395.430117 | 1389.249522 | 0.101471 | 1 | 1480.709961 | 1480.709961 | 0.002219 | 0.094992 | 0.004260 | 7.980277e+08 | 0 | 1328.317951 | 1258.778507 | 87.350750 | 1 | 1526.358336 | 1521.152085 | 30.4740 | 1 | 1297.558536 | 1287.047568 | 4 | 1 | 1480.709961 | 1480.709961 |
| 218 | 1998-11-12 | 1480.050049 | 1460.560059 | 1478.219971 | 1466.540039 | 804300000 | 1305.941930 | 1 | 1382.076296 | 1375.954847 | 0.101627 | 1 | 1466.540039 | 1466.540039 | 0.002222 | 0.095119 | 0.004287 | 7.988933e+08 | 0 | 1328.317951 | 1258.778507 | 76.465718 | 1 | 1511.751574 | 1506.595145 | 30.5651 | 1 | 1285.141315 | 1274.730933 | 4 | 1 | 1466.540039 | 1466.540039 |
| 219 | 1998-11-13 | 1477.699951 | 1454.510010 | 1466.540039 | 1465.219971 | 804340000 | 1307.622596 | 1 | 1380.832256 | 1374.716317 | 0.101791 | 1 | 1465.219971 | 1465.219971 | 0.002226 | 0.095254 | 0.004312 | 7.997740e+08 | 0 | 1328.317951 | 1258.778507 | 74.922930 | 1 | 1510.390809 | 1505.239022 | 30.6552 | 1 | 1283.984528 | 1273.583517 | 4 | 1 | 1465.219971 | 1465.219971 |
| 220 | 1998-11-16 | 1488.959961 | 1457.469971 | 1465.219971 | 1475.599976 | 754180000 | 1309.250863 | 1 | 1390.614436 | 1384.455170 | 0.101929 | 1 | 1475.599976 | 1475.599976 | 0.002230 | 0.095363 | 0.004336 | 8.001010e+08 | 0 | 1328.317951 | 1258.778507 | 73.299943 | 1 | 1521.090816 | 1515.902532 | 30.7417 | 1 | 1293.080613 | 1282.605919 | 4 | 1 | 1475.599976 | 1475.599976 |
| 221 | 1998-11-17 | 1508.189941 | 1463.250000 | 1475.599976 | 1498.550049 | 823450000 | 1311.057663 | 1 | 1412.242725 | 1405.987664 | 0.102090 | 1 | 1498.550049 | 1498.550049 | 0.002232 | 0.095490 | 0.004368 | 8.008084e+08 | 0 | 1328.317951 | 1258.778507 | 87.879511 | 1 | 1544.748411 | 1539.479433 | 30.8276 | 1 | 1313.191955 | 1302.554347 | 4 | 1 | 1498.550049 | 1498.550049 |
| 222 | 1998-11-18 | 1519.510010 | 1495.439941 | 1498.550049 | 1514.890015 | 899110000 | 1312.948596 | 1 | 1427.641609 | 1421.318343 | 0.102241 | 1 | 1514.890015 | 1514.890015 | 0.002236 | 0.095601 | 0.004405 | 8.032636e+08 | 0 | 1328.317951 | 1258.778507 | 86.153579 | 1 | 1561.592117 | 1556.265687 | 30.9032 | 1 | 1327.510803 | 1316.757205 | 4 | 1 | 1514.890015 | 1514.890015 |
| 223 | 1998-11-19 | 1549.930054 | 1514.890015 | 1514.890015 | 1537.449951 | 981680000 | 1314.844196 | 1 | 1448.902231 | 1442.484799 | 0.102385 | 1 | 1537.449951 | 1537.449951 | 0.002239 | 0.095708 | 0.004438 | 8.060024e+08 | 0 | 1328.317951 | 1258.778507 | 87.744281 | 1 | 1584.847547 | 1579.441795 | 30.9611 | 1 | 1347.280265 | 1336.366522 | 4 | 1 | 1537.449951 | 1537.449951 |
| 224 | 1998-11-20 | 1554.959961 | 1531.250000 | 1537.449951 | 1544.219971 | 871040000 | 1316.674329 | 1 | 1455.282339 | 1448.836648 | 0.102548 | 1 | 1544.219971 | 1544.219971 | 0.002242 | 0.095826 | 0.004481 | 8.063683e+08 | 0 | 1328.317951 | 1258.778507 | 86.744830 | 1 | 1591.826277 | 1586.396722 | 31.0058 | 1 | 1353.212890 | 1342.251089 | 4 | 1 | 1544.219971 | 1544.219971 |
| 225 | 1998-11-23 | 1593.689941 | 1544.219971 | 1544.219971 | 1589.060059 | 951040000 | 1318.662063 | 1 | 1497.539912 | 1490.907055 | 0.102735 | 1 | 1589.060059 | 1589.060059 | 0.002245 | 0.095953 | 0.004536 | 8.084532e+08 | 0 | 1328.317951 | 1258.778507 | 89.836634 | 1 | 1638.048727 | 1632.461512 | 31.0475 | 1 | 1392.506634 | 1381.226532 | 4 | 1 | 1589.060059 | 1589.060059 |
| 226 | 1998-11-24 | 1605.959961 | 1579.670044 | 1589.060059 | 1580.829956 | 996810000 | 1320.810396 | 1 | 1489.783813 | 1483.185309 | 0.102965 | 1 | 1580.829956 | 1580.829956 | 0.002249 | 0.096124 | 0.004591 | 8.110361e+08 | 0 | 1328.317951 | 1258.778507 | 84.269469 | 1 | 1629.564901 | 1624.006623 | 31.0940 | 1 | 1385.294526 | 1374.072846 | 4 | 1 | 1580.829956 | 1580.829956 |
| 227 | 1998-11-25 | 1598.489990 | 1567.900024 | 1580.829956 | 1598.479980 | 815540000 | 1323.132663 | 1 | 1506.417304 | 1499.745127 | 0.103223 | 1 | 1598.479980 | 1598.479980 | 0.002252 | 0.096326 | 0.004645 | 8.125782e+08 | 0 | 1328.317951 | 1258.778507 | 85.642477 | 1 | 1647.759053 | 1642.138717 | 31.1293 | 1 | 1400.761390 | 1389.414420 | 4 | 1 | 1598.479980 | 1598.479980 |
| 228 | 1998-11-27 | 1628.859985 | 1598.479980 | 1598.479980 | 1628.349976 | 512930000 | 1325.854662 | 1 | 1534.566970 | 1527.770114 | 0.103518 | 1 | 1628.349976 | 1628.349976 | 0.002256 | 0.096563 | 0.004700 | 8.098976e+08 | 1 | 1328.317951 | 1256.278507 | 94.721046 | 1 | 1678.549902 | 1672.824541 | 31.1720 | 1 | 1426.936717 | 1415.377711 | 5 | 1 | 1628.349976 | 1628.349976 |
| 229 | 1998-11-30 | 1634.400024 | 1557.469971 | 1628.380005 | 1557.959961 | 1106520000 | 1328.091062 | 1 | 1468.230990 | 1461.727947 | 0.103768 | 1 | 1557.959961 | 1557.959961 | 0.002258 | 0.096764 | 0.004746 | 8.115261e+08 | 0 | 1270.897665 | 1199.472330 | 68.549465 | 1 | 1605.989854 | 1600.511988 | 31.2505 | 1 | 1365.253358 | 1354.194023 | 4 | 1 | 1557.959961 | 1557.959961 |
| 230 | 1998-12-01 | 1632.719971 | 1535.180054 | 1557.959961 | 1632.530029 | 1026050000 | 1330.710862 | 1 | 1538.506278 | 1531.691974 | 0.104067 | 1 | 1632.530029 | 1632.530029 | 0.002261 | 0.097009 | 0.004797 | 8.132304e+08 | 0 | 1270.897665 | 1199.472330 | 74.975317 | 1 | 1682.858821 | 1677.118763 | 31.3210 | 1 | 1430.599733 | 1419.011055 | 4 | 1 | 1632.530029 | 1632.530029 |
| 231 | 1998-12-02 | 1634.209961 | 1595.229980 | 1632.530029 | 1619.089966 | 982390000 | 1333.183995 | 1 | 1525.840280 | 1519.082076 | 0.104350 | 1 | 1619.089966 | 1619.089966 | 0.002265 | 0.097239 | 0.004846 | 8.165736e+08 | 0 | 1270.897665 | 1199.472330 | 69.782677 | 1 | 1669.004418 | 1663.311615 | 31.3927 | 1 | 1418.822093 | 1407.328820 | 4 | 1 | 1619.089966 | 1619.089966 |
| 232 | 1998-12-03 | 1641.280029 | 1573.780029 | 1619.140015 | 1573.780029 | 1040490000 | 1335.332328 | 1 | 1483.139919 | 1476.570842 | 0.104601 | 1 | 1573.780029 | 1573.780029 | 0.002267 | 0.097443 | 0.004891 | 8.200392e+08 | 0 | 1270.897665 | 1199.472330 | 58.825641 | 1 | 1622.297634 | 1616.764144 | 31.5009 | 1 | 1379.116616 | 1367.944981 | 4 | 1 | 1573.780029 | 1573.780029 |
| 233 | 1998-12-04 | 1630.010010 | 1574.829956 | 1574.829956 | 1630.010010 | 890580000 | 1337.826929 | 1 | 1536.131396 | 1529.327611 | 0.104894 | 1 | 1630.010010 | 1630.010010 | 0.002269 | 0.097690 | 0.004936 | 8.202972e+08 | 0 | 1270.897665 | 1199.472330 | 62.600052 | 1 | 1680.261113 | 1674.529915 | 31.5751 | 1 | 1428.391419 | 1416.820629 | 4 | 1 | 1630.010010 | 1630.010010 |
| 234 | 1998-12-07 | 1677.469971 | 1630.010010 | 1630.010010 | 1676.890015 | 810730000 | 1340.691062 | 1 | 1580.311399 | 1573.311933 | 0.105229 | 1 | 1676.890015 | 1676.890015 | 0.002271 | 0.097978 | 0.004981 | 8.198733e+08 | 1 | 1270.897665 | 1196.972330 | 66.282118 | 1 | 1728.586367 | 1722.690337 | 31.6544 | 1 | 1469.472760 | 1457.569188 | 5 | 1 | 1676.890015 | 1676.890015 |
| 235 | 1998-12-08 | 1699.040039 | 1650.640015 | 1676.890015 | 1668.160034 | 918890000 | 1343.530462 | 1 | 1572.084212 | 1565.121186 | 0.105562 | 1 | 1668.160034 | 1668.160034 | 0.002271 | 0.098259 | 0.005032 | 8.210147e+08 | 0 | 1264.281303 | 1188.240827 | 60.651756 | 1 | 1719.587253 | 1713.721918 | 31.7479 | 1 | 1461.822605 | 1449.981003 | 4 | 1 | 1668.160034 | 1668.160034 |
| 236 | 1998-12-09 | 1686.569946 | 1661.880005 | 1668.160034 | 1685.380005 | 855750000 | 1346.615129 | 1 | 1588.312418 | 1581.277514 | 0.105932 | 1 | 1685.380005 | 1685.380005 | 0.002272 | 0.098574 | 0.005086 | 8.225051e+08 | 0 | 1264.281303 | 1188.240827 | 63.746094 | 1 | 1737.338093 | 1731.412212 | 31.8311 | 1 | 1476.912609 | 1464.948770 | 4 | 1 | 1685.380005 | 1685.380005 |
| 237 | 1998-12-10 | 1697.030029 | 1652.449951 | 1685.380005 | 1652.760010 | 870690000 | 1349.273328 | 1 | 1557.571135 | 1550.672390 | 0.106273 | 1 | 1652.760010 | 1652.760010 | 0.002273 | 0.098862 | 0.005139 | 8.230891e+08 | 0 | 1264.281303 | 1188.240827 | 56.866370 | 1 | 1703.712466 | 1697.901278 | 31.8982 | 1 | 1448.327435 | 1436.595152 | 4 | 1 | 1652.760010 | 1652.760010 |
| 238 | 1998-12-11 | 1680.750000 | 1644.400024 | 1652.780029 | 1675.010010 | 783340000 | 1352.188995 | 1 | 1578.539671 | 1571.548052 | 0.106644 | 1 | 1675.010010 | 1675.010010 | 0.002274 | 0.099174 | 0.005196 | 8.225575e+08 | 1 | 1264.281303 | 1185.740827 | 56.018475 | 1 | 1726.648404 | 1720.758984 | 31.9722 | 1 | 1467.825296 | 1455.935069 | 5 | 1 | 1675.010010 | 1675.010010 |
| 239 | 1998-12-14 | 1674.680054 | 1607.530029 | 1674.680054 | 1614.089966 | 742440000 | 1354.573528 | 1 | 1521.128249 | 1514.390916 | 0.106966 | 1 | 1614.089966 | 1614.089966 | 0.002275 | 0.099439 | 0.005251 | 8.216265e+08 | 1 | 1218.299445 | 1142.615482 | 57.421265 | 1 | 1663.850274 | 1658.175052 | 32.0552 | 1 | 1414.440551 | 1402.982772 | 5 | 1 | 1614.089966 | 1614.089966 |
| 240 | 1998-12-15 | 1663.949951 | 1614.079956 | 1614.079956 | 1663.780029 | 766690000 | 1357.244862 | 1 | 1567.956469 | 1561.011725 | 0.107312 | 1 | 1663.780029 | 1663.780029 | 0.002277 | 0.099721 | 0.005314 | 8.221455e+08 | 0 | 1255.805023 | 1175.291115 | 54.422712 | 1 | 1715.072218 | 1709.222283 | 32.1193 | 1 | 1457.984370 | 1446.173860 | 4 | 1 | 1663.780029 | 1663.780029 |
| 241 | 1998-12-16 | 1676.819946 | 1641.510010 | 1663.780029 | 1656.280029 | 840980000 | 1359.845728 | 1 | 1560.888423 | 1553.974985 | 0.107671 | 1 | 1656.280029 | 1656.280029 | 0.002278 | 0.100003 | 0.005391 | 8.227275e+08 | 0 | 1255.805023 | 1175.291115 | 55.353399 | 1 | 1707.341003 | 1701.517438 | 32.1876 | 1 | 1451.412057 | 1439.654787 | 4 | 1 | 1656.280029 | 1656.280029 |
| 242 | 1998-12-17 | 1689.640015 | 1656.280029 | 1656.280029 | 1689.630005 | 791620000 | 1362.779995 | 1 | 1592.317644 | 1585.265000 | 0.108029 | 1 | 1689.630005 | 1689.630005 | 0.002280 | 0.100285 | 0.005464 | 8.222517e+08 | 1 | 1255.805023 | 1172.791115 | 67.270934 | 1 | 1741.719115 | 1735.778290 | 32.2147 | 1 | 1480.636920 | 1468.642912 | 5 | 1 | 1689.630005 | 1689.630005 |
| 243 | 1998-12-18 | 1735.619995 | 1689.630005 | 1689.630005 | 1735.000000 | 901530000 | 1366.063328 | 1 | 1635.074604 | 1627.832583 | 0.108433 | 1 | 1735.000000 | 1735.000000 | 0.002283 | 0.100610 | 0.005541 | 8.220811e+08 | 1 | 1289.525937 | 1204.282937 | 66.175697 | 1 | 1788.487809 | 1782.387461 | 32.2172 | 1 | 1520.395027 | 1508.078955 | 5 | 1 | 1735.000000 | 1735.000000 |
| 244 | 1998-12-21 | 1790.479980 | 1735.599976 | 1735.599976 | 1787.300049 | 958380000 | 1369.608062 | 1 | 1684.362490 | 1676.902165 | 0.108861 | 1 | 1787.300049 | 1787.300049 | 0.002285 | 0.100948 | 0.005628 | 8.225680e+08 | 0 | 1328.397562 | 1238.084987 | 66.731324 | 1 | 1842.400200 | 1836.115963 | 32.2292 | 1 | 1566.225997 | 1553.538668 | 4 | 1 | 1787.300049 | 1787.300049 |
| 245 | 1998-12-22 | 1793.619995 | 1751.680054 | 1787.300049 | 1767.819946 | 906740000 | 1373.141862 | 1 | 1666.004322 | 1658.625308 | 0.109284 | 1 | 1767.819946 | 1767.819946 | 0.002289 | 0.101279 | 0.005716 | 8.235536e+08 | 0 | 1328.397562 | 1238.084987 | 64.625749 | 1 | 1822.319551 | 1816.103807 | 32.2090 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1767.819946 | 1767.819946 |
| 246 | 1998-12-23 | 1818.959961 | 1767.819946 | 1767.819946 | 1818.959961 | 965290000 | 1377.110262 | 1 | 1714.198985 | 1706.606508 | 0.109737 | 1 | 1818.959961 | 1818.959961 | 0.002294 | 0.101638 | 0.005805 | 8.257648e+08 | 0 | 1328.397562 | 1238.084987 | 67.828716 | 1 | 1875.036147 | 1868.640591 | 32.1513 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1818.959961 | 1818.959961 |
| 247 | 1998-12-24 | 1818.959961 | 1805.670044 | 1818.959961 | 1806.040039 | 443630000 | 1381.056329 | 1 | 1702.023171 | 1694.484624 | 0.110184 | 1 | 1806.040039 | 1806.040039 | 0.002299 | 0.101991 | 0.005894 | 8.220322e+08 | 1 | 1328.397562 | 1235.584987 | 71.593593 | 1 | 1861.717920 | 1855.367792 | 32.0555 | 0 | 1549.155420 | 1534.106373 | 4 | 1 | 1806.040039 | 1806.040039 |
| 248 | 1998-12-28 | 1832.069946 | 1805.250000 | 1806.040039 | 1823.989990 | 861880000 | 1385.215462 | 1 | 1718.939315 | 1711.325843 | 0.110657 | 1 | 1823.989990 | 1823.989990 | 0.002305 | 0.102359 | 0.005993 | 8.223334e+08 | 0 | 1341.600299 | 1245.365274 | 71.245213 | 1 | 1880.221245 | 1873.808004 | 31.9922 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1823.989990 | 1823.989990 |
| 249 | 1998-12-29 | 1827.979980 | 1802.859985 | 1823.989990 | 1823.310059 | 911180000 | 1389.307796 | 1 | 1718.298543 | 1710.687909 | 0.111097 | 1 | 1823.310059 | 1823.310059 | 0.002311 | 0.102702 | 0.006085 | 8.227259e+08 | 0 | 1341.600299 | 1245.365274 | 86.025224 | 1 | 1879.520352 | 1873.109502 | 31.9320 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1823.310059 | 1823.310059 |
| 250 | 1998-12-30 | 1842.910034 | 1806.250000 | 1823.310059 | 1810.969971 | 919770000 | 1393.282063 | 1 | 1706.669169 | 1699.110044 | 0.111522 | 1 | 1810.969971 | 1810.969971 | 0.002317 | 0.103032 | 0.006173 | 8.237637e+08 | 0 | 1341.600299 | 1245.365274 | 79.085469 | 1 | 1866.799835 | 1860.432373 | 31.8952 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1810.969971 | 1810.969971 |
| 251 | 1998-12-31 | 1848.359985 | 1809.910034 | 1812.069946 | 1836.010010 | 886630000 | 1397.574997 | 1 | 1730.267055 | 1722.603410 | 0.111954 | 1 | 1836.010010 | 1836.010010 | 0.002323 | 0.103370 | 0.006261 | 8.253187e+08 | 0 | 1341.600299 | 1245.365274 | 83.213205 | 1 | 1892.611826 | 1886.156322 | 31.8519 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1836.010010 | 1836.010010 |
| 252 | 1999-01-04 | 1874.609985 | 1833.430054 | 1836.010010 | 1854.390015 | 936660000 | 1402.167263 | 1 | 1747.588484 | 1739.848120 | 0.112419 | 1 | 1854.390015 | 1854.390015 | 0.002330 | 0.103730 | 0.006360 | 8.265335e+08 | 0 | 1341.600299 | 1245.365274 | 82.230037 | 1 | 1911.558463 | 1905.038334 | 31.7945 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1854.390015 | 1854.390015 |
| 253 | 1999-01-05 | 1903.000000 | 1848.780029 | 1854.390015 | 1903.000000 | 948350000 | 1406.939596 | 1 | 1793.398831 | 1785.455565 | 0.112914 | 1 | 1903.000000 | 1903.000000 | 0.002337 | 0.104113 | 0.006464 | 8.285135e+08 | 0 | 1341.600299 | 1245.365274 | 82.452469 | 1 | 1961.667031 | 1954.975987 | 31.7536 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1903.000000 | 1903.000000 |
| 254 | 1999-01-06 | 1963.949951 | 1903.000000 | 1903.000000 | 1963.949951 | 1252650000 | 1412.272729 | 1 | 1850.838438 | 1842.640762 | 0.113459 | 1 | 1963.949951 | 1963.949951 | 0.002344 | 0.104533 | 0.006582 | 8.331782e+08 | 0 | 1341.600299 | 1245.365274 | 83.019909 | 1 | 2024.495991 | 2017.590643 | 31.6878 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1963.949951 | 1963.949951 |
| 255 | 1999-01-07 | 1975.670044 | 1927.119995 | 1963.949951 | 1966.349976 | 1200900000 | 1417.413796 | 1 | 1853.100235 | 1844.892542 | 0.114009 | 1 | 1966.349976 | 1966.349976 | 0.002352 | 0.104937 | 0.006719 | 8.373633e+08 | 0 | 1341.600299 | 1245.365274 | 89.641009 | 1 | 2026.970005 | 2020.056219 | 31.5881 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1966.349976 | 1966.349976 |
| 256 | 1999-01-08 | 2008.260010 | 1940.910034 | 1966.349976 | 1973.660034 | 1286690000 | 1422.526864 | 1 | 1859.989279 | 1851.751073 | 0.114554 | 1 | 1973.660034 | 1973.660034 | 0.002360 | 0.105337 | 0.006857 | 8.431046e+08 | 0 | 1341.600299 | 1245.365274 | 87.443147 | 1 | 2034.505423 | 2027.565935 | 31.5023 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1973.660034 | 1973.660034 |
| 257 | 1999-01-11 | 2000.699951 | 1968.369995 | 1973.660034 | 2000.180054 | 1140930000 | 1427.814597 | 1 | 1884.981908 | 1876.633005 | 0.115112 | 1 | 2000.180054 | 2000.180054 | 0.002369 | 0.105725 | 0.007018 | 8.451586e+08 | 0 | 1341.600299 | 1245.365274 | 94.086649 | 1 | 2061.843021 | 2054.810286 | 31.4729 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 2000.180054 | 2000.180054 |
| 258 | 1999-01-12 | 2007.099976 | 1937.530029 | 2000.180054 | 1939.079956 | 1107300000 | 1432.585264 | 1 | 1827.400802 | 1819.306936 | 0.115605 | 1 | 1939.079956 | 1939.079956 | 0.002376 | 0.106071 | 0.007157 | 8.470210e+08 | 0 | 1341.600299 | 1245.365274 | 71.852785 | 1 | 1998.859286 | 1992.041383 | 31.4670 | 0 | 1549.155420 | 1534.106373 | 3 | 1 | 1939.079956 | 1939.079956 |
| 259 | 1999-01-13 | 1985.790039 | 1838.650024 | 1939.079956 | 1948.709961 | 1195470000 | 1437.581263 | 1 | 1836.476178 | 1828.342115 | 0.116099 | 1 | 1948.709961 | 1948.709961 | 0.002385 | 0.106434 | 0.007281 | 8.507773e+08 | 0 | 1341.600299 | 1245.365274 | 73.027724 | 1 | 2008.786171 | 2001.934409 | 31.4681 | 1 | 1549.155420 | 1531.606373 | 4 | 1 | 1948.709961 | 1948.709961 |
| 260 | 1999-01-14 | 1965.099976 | 1905.469971 | 1965.099976 | 1906.119995 | 1012270000 | 1442.387996 | 1 | 1796.339134 | 1788.382845 | 0.116571 | 1 | 1906.119995 | 1906.119995 | 0.002391 | 0.106788 | 0.007392 | 8.526083e+08 | 0 | 1341.600299 | 1245.365274 | 65.725709 | 1 | 1964.883212 | 1958.181198 | 31.4665 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1906.119995 | 1906.119995 |
| 261 | 1999-01-15 | 1982.380005 | 1906.119995 | 1906.119995 | 1981.619995 | 1001160000 | 1447.685530 | 1 | 1867.490795 | 1859.219363 | 0.117093 | 1 | 1981.619995 | 1981.619995 | 0.002397 | 0.107190 | 0.007507 | 8.567369e+08 | 0 | 1341.600299 | 1245.365274 | 70.625222 | 1 | 2042.710779 | 2035.743303 | 31.4409 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1981.619995 | 1981.619995 |
| 262 | 1999-01-19 | 2034.089966 | 1981.619995 | 1981.619995 | 2033.709961 | 1057490000 | 1453.419797 | 1 | 1916.580697 | 1908.091838 | 0.117648 | 1 | 2033.709961 | 2033.709961 | 0.002402 | 0.107627 | 0.007619 | 8.596875e+08 | 0 | 1341.600299 | 1245.365274 | 73.185921 | 1 | 2096.406612 | 2089.255984 | 31.4300 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2033.709961 | 2033.709961 |
| 263 | 1999-01-20 | 2096.270020 | 2032.810059 | 2033.709961 | 2033.709961 | 1280980000 | 1458.905196 | 1 | 1916.580697 | 1908.091838 | 0.118195 | 1 | 2033.709961 | 2033.709961 | 0.002408 | 0.108084 | 0.007703 | 8.648452e+08 | 0 | 1341.600299 | 1245.365274 | 69.330641 | 1 | 2096.406612 | 2089.255984 | 31.4046 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2033.709961 | 2033.709961 |
| 264 | 1999-01-21 | 2033.709961 | 1957.319946 | 2033.709961 | 1961.760010 | 1083860000 | 1463.823063 | 1 | 1848.774624 | 1840.586089 | 0.118697 | 1 | 1961.760010 | 1961.760010 | 0.002413 | 0.108506 | 0.007779 | 8.689126e+08 | 0 | 1341.600299 | 1245.365274 | 49.686336 | 1 | 2022.238536 | 2015.340889 | 31.3283 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1961.760010 | 1961.760010 |
| 265 | 1999-01-22 | 1990.800049 | 1926.699951 | 1961.760010 | 1964.209961 | 1014740000 | 1468.735597 | 1 | 1851.083473 | 1842.884712 | 0.119205 | 1 | 1964.209961 | 1964.209961 | 0.002418 | 0.108914 | 0.007873 | 8.720548e+08 | 0 | 1341.600299 | 1245.365274 | 49.693531 | 1 | 2024.764016 | 2017.857755 | 31.2518 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1964.209961 | 1964.209961 |
| 266 | 1999-01-25 | 1998.170044 | 1951.290039 | 1964.209961 | 1997.160034 | 870960000 | 1473.785264 | 1 | 1882.135823 | 1873.799526 | 0.119715 | 1 | 1997.160034 | 1997.160034 | 0.002423 | 0.109336 | 0.007955 | 8.742777e+08 | 0 | 1341.600299 | 1245.365274 | 53.135172 | 1 | 2058.729898 | 2051.707782 | 31.1203 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1997.160034 | 1997.160034 |
| 267 | 1999-01-26 | 2063.520020 | 2004.140015 | 2004.140015 | 2062.199951 | 1030160000 | 1479.107063 | 1 | 1943.429838 | 1934.822060 | 0.120280 | 1 | 2062.199951 | 2062.199951 | 0.002429 | 0.109812 | 0.008039 | 8.768080e+08 | 0 | 1341.600299 | 1245.365274 | 57.503013 | 1 | 2125.774911 | 2118.524112 | 31.0478 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2062.199951 | 2062.199951 |
| 268 | 1999-01-27 | 2091.510010 | 2030.079956 | 2062.209961 | 2030.359985 | 1034480000 | 1483.960196 | 1 | 1913.423660 | 1904.948784 | 0.120802 | 1 | 2030.359985 | 2030.359985 | 0.002435 | 0.110238 | 0.008129 | 8.795251e+08 | 0 | 1341.600299 | 1245.365274 | 61.884189 | 1 | 2092.953361 | 2085.814512 | 30.9775 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2030.359985 | 2030.359985 |
| 269 | 1999-01-28 | 2105.659912 | 2030.359985 | 2030.359985 | 2104.590088 | 1013890000 | 1489.116396 | 1 | 1983.378562 | 1974.593844 | 0.121326 | 1 | 2104.590088 | 2104.590088 | 0.002440 | 0.110671 | 0.008214 | 8.830914e+08 | 0 | 1341.600299 | 1245.365274 | 67.372522 | 1 | 2169.471881 | 2162.072036 | 30.8443 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2104.590088 | 2104.590088 |
| 270 | 1999-01-29 | 2128.189941 | 2074.010010 | 2104.590088 | 2127.189941 | 1057120000 | 1494.554996 | 1 | 2004.676802 | 1995.797751 | 0.121872 | 1 | 2127.189941 | 2127.189941 | 0.002446 | 0.111132 | 0.008294 | 8.855639e+08 | 0 | 1341.600299 | 1245.365274 | 75.786779 | 1 | 2192.768459 | 2185.289152 | 30.6737 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2127.189941 | 2127.189941 |
| 271 | 1999-02-01 | 2150.830078 | 2114.530029 | 2127.189941 | 2130.929932 | 957110000 | 1499.954929 | 1 | 2008.201392 | 1999.306729 | 0.122388 | 1 | 2130.929932 | 2130.929932 | 0.002452 | 0.111562 | 0.008375 | 8.889173e+08 | 0 | 1341.600299 | 1245.365274 | 70.918215 | 1 | 2196.623748 | 2189.131291 | 30.5714 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2130.929932 | 2130.929932 |
| 272 | 1999-02-02 | 2133.399902 | 2065.739990 | 2130.929932 | 2078.689941 | 963710000 | 1504.881462 | 1 | 1958.970106 | 1950.293497 | 0.122844 | 1 | 2078.689941 | 2078.689941 | 0.002456 | 0.111940 | 0.008448 | 8.914234e+08 | 0 | 1341.600299 | 1245.365274 | 56.299015 | 1 | 2142.773267 | 2135.464488 | 30.4564 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2078.689941 | 2078.689941 |
| 273 | 1999-02-03 | 2120.100098 | 2064.340088 | 2078.770020 | 2119.939941 | 1057010000 | 1510.098796 | 1 | 1997.844358 | 1988.995568 | 0.123304 | 1 | 2119.939941 | 2119.939941 | 0.002461 | 0.112307 | 0.008536 | 8.947975e+08 | 0 | 1341.600299 | 1245.365274 | 60.825030 | 1 | 2185.294951 | 2177.841135 | 30.2823 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2119.939941 | 2119.939941 |
| 274 | 1999-02-04 | 2121.620117 | 2027.560059 | 2119.949951 | 2027.660034 | 1099190000 | 1514.575596 | 1 | 1910.879209 | 1902.415603 | 0.123696 | 1 | 2027.660034 | 2027.660034 | 0.002465 | 0.112619 | 0.008612 | 8.960695e+08 | 0 | 1341.600299 | 1245.365274 | 57.871108 | 1 | 2090.170173 | 2083.040818 | 30.1397 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2027.660034 | 2027.660034 |
| 275 | 1999-02-05 | 2039.790039 | 1963.800049 | 2027.660034 | 1988.550049 | 1013740000 | 1518.949063 | 1 | 1874.021720 | 1865.721362 | 0.124101 | 1 | 1988.550049 | 1988.550049 | 0.002468 | 0.112950 | 0.008683 | 8.970532e+08 | 0 | 1341.600299 | 1245.365274 | 52.673091 | 1 | 2049.854478 | 2042.862635 | 30.0507 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1988.550049 | 1988.550049 |
| 276 | 1999-02-08 | 2034.209961 | 1986.250000 | 1988.550049 | 2034.209961 | 881780000 | 1523.559929 | 1 | 1917.051900 | 1908.560954 | 0.124524 | 1 | 2034.209961 | 2034.209961 | 0.002471 | 0.113310 | 0.008742 | 8.959441e+08 | 1 | 1341.600299 | 1242.865274 | 53.958413 | 1 | 2096.922026 | 2089.769641 | 29.9876 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2034.209961 | 2034.209961 |
| 277 | 1999-02-09 | 2036.209961 | 1935.239990 | 2034.209961 | 1935.329956 | 909780000 | 1527.486663 | 1 | 1823.866779 | 1815.788566 | 0.124911 | 1 | 1935.329956 | 1935.329956 | 0.002474 | 0.113638 | 0.008799 | 8.927723e+08 | 1 | 1276.387048 | 1182.451390 | 37.359258 | 1 | 1994.993678 | 1988.188960 | 29.9418 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 1935.329956 | 1935.329956 |
| 278 | 1999-02-10 | 1973.900024 | 1924.530029 | 1935.329956 | 1944.180054 | 915620000 | 1531.262263 | 1 | 1832.207166 | 1824.092011 | 0.125291 | 1 | 1944.180054 | 1944.180054 | 0.002477 | 0.113956 | 0.008858 | 8.925661e+08 | 1 | 1282.223856 | 1187.858639 | 41.001174 | 1 | 2004.116613 | 1997.280777 | 29.8540 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 1944.180054 | 1944.180054 |
| 279 | 1999-02-11 | 2045.079956 | 1946.410034 | 1946.410034 | 2044.680054 | 961760000 | 1535.671997 | 1 | 1926.918980 | 1918.384331 | 0.125690 | 1 | 2044.680054 | 2044.680054 | 0.002480 | 0.114281 | 0.008929 | 8.944707e+08 | 0 | 1348.505525 | 1246.762310 | 44.069602 | 1 | 2107.714898 | 2100.525700 | 29.7419 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2044.680054 | 2044.680054 |
| 280 | 1999-02-12 | 2044.680054 | 1957.930054 | 2044.680054 | 1958.599976 | 837560000 | 1539.455264 | 1 | 1845.796588 | 1837.621244 | 0.126040 | 1 | 1958.599976 | 1958.599976 | 0.002483 | 0.114561 | 0.008996 | 8.964175e+08 | 0 | 1348.505525 | 1246.762310 | 35.174733 | 1 | 2018.981082 | 2012.094546 | 29.6537 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1958.599976 | 1958.599976 |
| 281 | 1999-02-16 | 2004.640015 | 1940.739990 | 1958.599976 | 1954.489990 | 819240000 | 1543.014664 | 1 | 1841.923313 | 1833.765124 | 0.126345 | 1 | 1954.489990 | 1954.489990 | 0.002485 | 0.114804 | 0.009056 | 8.967713e+08 | 0 | 1348.505525 | 1246.762310 | 34.494520 | 1 | 2014.744392 | 2007.872306 | 29.5840 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1954.489990 | 1954.489990 |
| 282 | 1999-02-17 | 1954.479980 | 1885.770020 | 1954.479980 | 1891.369995 | 902780000 | 1546.169597 | 1 | 1782.438644 | 1774.543922 | 0.126609 | 1 | 1891.369995 | 1891.369995 | 0.002486 | 0.115014 | 0.009109 | 8.986586e+08 | 0 | 1348.505525 | 1246.762310 | 33.847272 | 1 | 1949.678489 | 1943.028336 | 29.5658 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1891.369995 | 1891.369995 |
| 283 | 1999-02-18 | 1915.250000 | 1864.900024 | 1891.369995 | 1906.089966 | 859910000 | 1549.212997 | 1 | 1796.310834 | 1788.354670 | 0.126837 | 1 | 1906.089966 | 1906.089966 | 0.002487 | 0.115192 | 0.009158 | 8.995404e+08 | 0 | 1348.505525 | 1246.762310 | 30.675390 | 1 | 1964.852257 | 1958.150348 | 29.5237 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1906.089966 | 1906.089966 |
| 284 | 1999-02-19 | 1938.650024 | 1906.089966 | 1906.089966 | 1931.589966 | 813480000 | 1552.406130 | 1 | 1820.342190 | 1812.279587 | 0.127089 | 1 | 1931.589966 | 1931.589966 | 0.002487 | 0.115383 | 0.009219 | 9.005109e+08 | 0 | 1348.505525 | 1246.762310 | 40.127016 | 1 | 1991.138389 | 1984.346821 | 29.4712 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1931.589966 | 1931.589966 |
| 285 | 1999-02-22 | 1996.380005 | 1918.709961 | 1931.650024 | 1996.020020 | 843510000 | 1555.953131 | 1 | 1881.061466 | 1872.729928 | 0.127346 | 1 | 1996.020020 | 1996.020020 | 0.002488 | 0.115577 | 0.009282 | 9.019363e+08 | 0 | 1348.505525 | 1246.762310 | 50.729703 | 1 | 2057.554738 | 2050.536631 | 29.3812 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1996.020020 | 1996.020020 |
| 286 | 1999-02-23 | 2035.369995 | 1991.599976 | 1996.020020 | 2028.229980 | 912110000 | 1559.702064 | 1 | 1911.416330 | 1902.950345 | 0.127655 | 1 | 2028.229980 | 2028.229980 | 0.002489 | 0.115818 | 0.009348 | 9.041843e+08 | 0 | 1348.505525 | 1246.762310 | 49.400082 | 1 | 2090.757690 | 2083.626331 | 29.2853 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2028.229980 | 2028.229980 |
| 287 | 1999-02-24 | 2055.820068 | 1988.329956 | 2028.229980 | 1989.140015 | 931090000 | 1563.417064 | 1 | 1874.577708 | 1866.274887 | 0.127971 | 1 | 1989.140015 | 1989.140015 | 0.002489 | 0.116069 | 0.009412 | 9.061324e+08 | 0 | 1348.505525 | 1246.762310 | 56.134156 | 1 | 2050.462631 | 2043.468714 | 29.1479 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1989.140015 | 1989.140015 |
| 288 | 1999-02-25 | 1989.140015 | 1936.400024 | 1989.140015 | 1974.390015 | 858700000 | 1567.042464 | 1 | 1860.677217 | 1852.435964 | 0.128279 | 1 | 1974.390015 | 1974.390015 | 0.002490 | 0.116300 | 0.009488 | 9.077235e+08 | 0 | 1348.505525 | 1246.762310 | 53.398119 | 1 | 2035.257908 | 2028.315853 | 28.9932 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1974.390015 | 1974.390015 |
| 289 | 1999-02-26 | 1974.390015 | 1914.699951 | 1974.390015 | 1925.280029 | 901170000 | 1570.505664 | 1 | 1814.395667 | 1806.359403 | 0.128593 | 1 | 1925.280029 | 1925.280029 | 0.002490 | 0.116533 | 0.009570 | 9.100327e+08 | 0 | 1348.505525 | 1246.762310 | 34.813794 | 1 | 1984.633925 | 1977.864543 | 28.8673 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1925.280029 | 1925.280029 |
| 290 | 1999-03-01 | 1945.369995 | 1902.290039 | 1925.969971 | 1937.699951 | 770800000 | 1574.032997 | 1 | 1826.100277 | 1818.012171 | 0.128918 | 1 | 1937.699951 | 1937.699951 | 0.002490 | 0.116771 | 0.009657 | 9.120521e+08 | 0 | 1348.505525 | 1246.762310 | 46.728849 | 1 | 1997.436737 | 1990.623686 | 28.7229 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1937.699951 | 1937.699951 |
| 291 | 1999-03-02 | 1953.829956 | 1886.359985 | 1937.699951 | 1888.660034 | 894020000 | 1577.114931 | 1 | 1779.884760 | 1772.001350 | 0.129193 | 1 | 1888.660034 | 1888.660034 | 0.002490 | 0.116971 | 0.009732 | 9.133143e+08 | 0 | 1348.505525 | 1246.762310 | 40.967096 | 1 | 1946.884983 | 1940.244359 | 28.6031 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1888.660034 | 1888.660034 |
| 292 | 1999-03-03 | 1913.180054 | 1870.369995 | 1891.699951 | 1899.810059 | 864380000 | 1580.491798 | 1 | 1790.392611 | 1782.462660 | 0.129508 | 1 | 1899.810059 | 1899.810059 | 0.002490 | 0.117205 | 0.009812 | 9.126925e+08 | 1 | 1348.505525 | 1244.262310 | 51.350757 | 1 | 1958.378748 | 1951.698920 | 28.4584 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 1899.810059 | 1899.810059 |
| 293 | 1999-03-04 | 1954.310059 | 1880.849976 | 1899.810059 | 1933.030029 | 889430000 | 1584.178132 | 1 | 1821.699314 | 1813.630701 | 0.129848 | 1 | 1933.030029 | 1933.030029 | 0.002489 | 0.117466 | 0.009892 | 9.133775e+08 | 0 | 1372.085416 | 1263.519410 | 54.070482 | 1 | 1992.622848 | 1985.826216 | 28.2677 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1933.030029 | 1933.030029 |
| 294 | 1999-03-05 | 1985.540039 | 1933.060059 | 1933.060059 | 1969.869995 | 859200000 | 1587.830264 | 1 | 1856.417523 | 1848.195137 | 0.130186 | 1 | 1969.869995 | 1969.869995 | 0.002488 | 0.117727 | 0.009972 | 9.148226e+08 | 0 | 1372.085416 | 1263.519410 | 55.592248 | 1 | 2030.598542 | 2023.672379 | 28.0865 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1969.869995 | 1969.869995 |
| 295 | 1999-03-08 | 2034.689941 | 1969.869995 | 1969.869995 | 2034.050049 | 970750000 | 1592.208865 | 1 | 1916.901198 | 1908.410919 | 0.130575 | 1 | 2034.050049 | 2034.050049 | 0.002488 | 0.118035 | 0.010053 | 9.173142e+08 | 0 | 1372.085416 | 1263.519410 | 55.559787 | 1 | 2096.757184 | 2089.605361 | 27.9312 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2034.050049 | 2034.050049 |
| 296 | 1999-03-09 | 2070.239990 | 2021.209961 | 2034.050049 | 2028.569946 | 1032900000 | 1596.609731 | 1 | 1911.736716 | 1903.269312 | 0.130999 | 1 | 2028.569946 | 2028.569946 | 0.002487 | 0.118370 | 0.010142 | 9.195977e+08 | 0 | 1372.085416 | 1263.519410 | 50.053915 | 1 | 2091.108137 | 2083.975582 | 27.7791 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2028.569946 | 2028.569946 |
| 297 | 1999-03-10 | 2042.869995 | 2012.030029 | 2028.569946 | 2038.510010 | 936670000 | 1601.418198 | 1 | 1921.104293 | 1912.595398 | 0.131451 | 1 | 2038.510010 | 2038.510010 | 0.002487 | 0.118727 | 0.010237 | 9.214060e+08 | 0 | 1372.085416 | 1263.519410 | 58.627196 | 1 | 2101.354640 | 2094.187135 | 27.6374 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2038.510010 | 2038.510010 |
| 298 | 1999-03-11 | 2067.489990 | 2020.229980 | 2038.510010 | 2043.760010 | 1033580000 | 1606.177265 | 1 | 1926.051925 | 1917.521116 | 0.131902 | 1 | 2043.760010 | 2043.760010 | 0.002485 | 0.119085 | 0.010332 | 9.230116e+08 | 0 | 1372.085416 | 1263.519410 | 62.538408 | 1 | 2106.766490 | 2099.580527 | 27.5477 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2043.760010 | 2043.760010 |
| 299 | 1999-03-12 | 2043.760010 | 1989.839966 | 2043.760010 | 2008.959961 | 918410000 | 1610.464531 | 1 | 1893.256146 | 1884.870595 | 0.132328 | 1 | 2008.959961 | 2008.959961 | 0.002483 | 0.119420 | 0.010424 | 9.234385e+08 | 0 | 1372.085416 | 1263.519410 | 65.949968 | 1 | 2070.893601 | 2063.829996 | 27.4479 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2008.959961 | 2008.959961 |
| 300 | 1999-03-15 | 2060.340088 | 1999.229980 | 2009.359985 | 2060.340088 | 851480000 | 1615.106332 | 1 | 1941.677092 | 1933.077076 | 0.132798 | 1 | 2060.340088 | 2060.340088 | 0.002482 | 0.119797 | 0.010519 | 9.232049e+08 | 1 | 1372.085416 | 1261.019410 | 70.353164 | 1 | 2123.857711 | 2116.613451 | 27.3690 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2060.340088 | 2060.340088 |
| 301 | 1999-03-16 | 2083.320068 | 2048.290039 | 2060.340088 | 2073.310059 | 977210000 | 1619.842533 | 1 | 1953.900071 | 1945.245918 | 0.133292 | 1 | 2073.310059 | 2073.310059 | 0.002481 | 0.120202 | 0.010608 | 9.240234e+08 | 0 | 1380.722780 | 1266.457607 | 84.811997 | 1 | 2137.227529 | 2129.937666 | 27.2894 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2073.310059 | 2073.310059 |
| 302 | 1999-03-17 | 2080.239990 | 2057.129883 | 2073.139893 | 2064.500000 | 854320000 | 1624.738333 | 1 | 1945.597418 | 1936.980039 | 0.133775 | 1 | 2064.500000 | 2064.500000 | 0.002479 | 0.120602 | 0.010693 | 9.232424e+08 | 1 | 1380.722780 | 1263.957607 | 81.325316 | 1 | 2128.145868 | 2120.886981 | 27.2130 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2064.500000 | 2064.500000 |
| 303 | 1999-03-18 | 2102.969971 | 2060.530029 | 2064.500000 | 2102.770020 | 937430000 | 1629.725732 | 1 | 1981.663319 | 1972.886198 | 0.134286 | 1 | 2102.770020 | 2102.770020 | 0.002477 | 0.121025 | 0.010784 | 9.207689e+08 | 1 | 1406.317494 | 1287.387824 | 81.677316 | 1 | 2167.595703 | 2160.202257 | 27.1390 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2102.770020 | 2102.770020 |
| 304 | 1999-03-19 | 2121.560059 | 2053.169922 | 2102.909912 | 2053.689941 | 1054880000 | 1634.494399 | 1 | 1935.409953 | 1926.837696 | 0.134793 | 1 | 2053.689941 | 2053.689941 | 0.002474 | 0.121447 | 0.010872 | 9.222421e+08 | 0 | 1373.493090 | 1254.839319 | 64.959271 | 1 | 2117.002549 | 2109.781671 | 27.0595 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2053.689941 | 2053.689941 |
| 305 | 1999-03-22 | 2065.110107 | 2025.699951 | 2053.689941 | 2027.140015 | 874200000 | 1639.141732 | 1 | 1910.389140 | 1901.927704 | 0.135308 | 1 | 2027.140015 | 2027.140015 | 0.002472 | 0.121878 | 0.010958 | 9.232365e+08 | 0 | 1373.493090 | 1254.839319 | 48.575429 | 1 | 2089.634122 | 2082.506595 | 26.9857 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2027.140015 | 2027.140015 |
| 306 | 1999-03-23 | 2026.839966 | 1960.310059 | 2026.839966 | 1961.310059 | 976000000 | 1643.098532 | 1 | 1848.350587 | 1840.163930 | 0.135751 | 1 | 1961.310059 | 1961.310059 | 0.002468 | 0.122250 | 0.011034 | 9.260770e+08 | 0 | 1373.493090 | 1254.839319 | 38.896620 | 1 | 2021.774714 | 2014.878648 | 26.9289 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 1961.310059 | 1961.310059 |
| 307 | 1999-03-24 | 2013.699951 | 1943.920044 | 1961.310059 | 2013.550049 | 856520000 | 1647.180599 | 1 | 1897.581873 | 1889.177163 | 0.136201 | 1 | 2013.550049 | 2013.550049 | 0.002464 | 0.122626 | 0.011111 | 9.270449e+08 | 0 | 1373.493090 | 1254.839319 | 46.384503 | 1 | 2075.625195 | 2068.545452 | 26.8707 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2013.550049 | 2013.550049 |
| 308 | 1999-03-25 | 2083.459961 | 2013.550049 | 2013.550049 | 2083.350098 | 939490000 | 1651.747866 | 1 | 1963.361866 | 1954.665805 | 0.136725 | 1 | 2083.350098 | 2083.350098 | 0.002461 | 0.123062 | 0.011203 | 9.279342e+08 | 0 | 1373.493090 | 1254.839319 | 54.831238 | 1 | 2147.577090 | 2140.251925 | 26.8190 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2083.350098 | 2083.350098 |
| 309 | 1999-03-26 | 2096.219971 | 2058.870117 | 2083.350098 | 2067.300049 | 831140000 | 1656.208534 | 1 | 1948.236202 | 1939.607135 | 0.137225 | 1 | 2067.300049 | 2067.300049 | 0.002458 | 0.123473 | 0.011294 | 9.266074e+08 | 1 | 1373.493090 | 1252.339319 | 57.460747 | 1 | 2131.032239 | 2123.763507 | 26.7789 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2067.300049 | 2067.300049 |
| 310 | 1999-03-29 | 2144.659912 | 2067.300049 | 2067.300049 | 2144.659912 | 876200000 | 1661.341133 | 1 | 2021.140610 | 2012.188637 | 0.137788 | 1 | 2144.659912 | 2144.659912 | 0.002454 | 0.123939 | 0.011395 | 9.269281e+08 | 0 | 1424.890195 | 1296.702762 | 60.111262 | 1 | 2210.777006 | 2203.236274 | 26.7417 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2144.659912 | 2144.659912 |
| 311 | 1999-03-30 | 2158.939941 | 2123.979980 | 2144.659912 | 2125.689941 | 896110000 | 1666.372932 | 1 | 2003.263193 | 1994.390403 | 0.138374 | 1 | 2125.689941 | 2125.689941 | 0.002452 | 0.124413 | 0.011509 | 9.251896e+08 | 1 | 1424.890195 | 1294.202762 | 56.192062 | 1 | 2191.222216 | 2183.748183 | 26.6914 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2125.689941 | 2125.689941 |
| 312 | 1999-03-31 | 2168.689941 | 2104.189941 | 2125.689941 | 2106.389893 | 1101200000 | 1671.159865 | 1 | 1985.074709 | 1976.282478 | 0.138911 | 1 | 2106.389893 | 2106.389893 | 0.002450 | 0.124830 | 0.011631 | 9.276416e+08 | 0 | 1411.953007 | 1279.952141 | 54.832149 | 1 | 2171.327172 | 2163.920998 | 26.6503 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2106.389893 | 2106.389893 |
| 313 | 1999-04-01 | 2147.629883 | 2106.389893 | 2106.389893 | 2146.129883 | 848680000 | 1676.307064 | 1 | 2022.525919 | 2013.567810 | 0.139489 | 1 | 2146.129883 | 2146.129883 | 0.002448 | 0.125287 | 0.011754 | 9.272296e+08 | 1 | 1411.953007 | 1277.452141 | 54.984810 | 1 | 2212.292294 | 2204.746393 | 26.6108 | 0 | 1515.297905 | 1495.632401 | 4 | 1 | 2146.129883 | 2146.129883 |
| 314 | 1999-04-05 | 2219.969971 | 2146.129883 | 2146.129883 | 2219.639893 | 977920000 | 1682.361130 | 1 | 2091.802201 | 2082.537257 | 0.140134 | 1 | 2219.639893 | 2219.639893 | 0.002448 | 0.125793 | 0.011893 | 9.286046e+08 | 0 | 1460.315728 | 1318.707890 | 68.063569 | 1 | 2288.068523 | 2280.264157 | 26.5757 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2219.639893 | 2219.639893 |
| 315 | 1999-04-06 | 2244.250000 | 2200.560059 | 2219.639893 | 2218.830078 | 1113990000 | 1688.719730 | 1 | 2091.039027 | 2081.777463 | 0.140796 | 1 | 2218.830078 | 2218.830078 | 0.002449 | 0.126314 | 0.012033 | 9.313175e+08 | 0 | 1460.315728 | 1318.707890 | 72.103985 | 1 | 2287.233743 | 2279.432224 | 26.5213 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2218.830078 | 2218.830078 |
| 316 | 1999-04-07 | 2251.290039 | 2158.629883 | 2218.830078 | 2192.290039 | 1272750000 | 1695.732730 | 1 | 2066.027532 | 2056.876748 | 0.141509 | 1 | 2192.290039 | 2192.290039 | 0.002452 | 0.126883 | 0.012174 | 9.341070e+08 | 0 | 1460.315728 | 1318.707890 | 79.288406 | 1 | 2259.875509 | 2252.167306 | 26.4677 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2192.290039 | 2192.290039 |
| 317 | 1999-04-08 | 2224.810059 | 2156.649902 | 2192.290039 | 2224.750000 | 1145880000 | 1702.463997 | 1 | 2096.617998 | 2087.331723 | 0.142207 | 1 | 2224.750000 | 2224.750000 | 0.002453 | 0.127435 | 0.012319 | 9.373985e+08 | 0 | 1460.315728 | 1318.707890 | 78.194594 | 1 | 2293.336168 | 2285.513835 | 26.4089 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2224.750000 | 2224.750000 |
| 318 | 1999-04-09 | 2238.590088 | 2208.389893 | 2224.750000 | 2232.469971 | 1091380000 | 1709.204197 | 1 | 2103.893345 | 2094.574847 | 0.142905 | 1 | 2232.469971 | 2232.469971 | 0.002454 | 0.127987 | 0.012465 | 9.391415e+08 | 0 | 1460.315728 | 1318.707890 | 73.862256 | 1 | 2301.294136 | 2293.444658 | 26.3338 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2232.469971 | 2232.469971 |
| 319 | 1999-04-12 | 2232.469971 | 2167.709961 | 2232.469971 | 2219.209961 | 1143330000 | 1715.939197 | 1 | 2091.397031 | 2082.133881 | 0.143599 | 1 | 2219.209961 | 2219.209961 | 0.002454 | 0.128531 | 0.012613 | 9.411717e+08 | 0 | 1460.315728 | 1318.707890 | 74.527734 | 1 | 2287.625337 | 2279.822482 | 26.2628 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2219.209961 | 2219.209961 |
| 320 | 1999-04-13 | 2240.300049 | 2173.229980 | 2219.209961 | 2175.179932 | 1341700000 | 1722.404329 | 1 | 2049.902862 | 2040.823497 | 0.144266 | 1 | 2175.179932 | 2175.179932 | 0.002454 | 0.129056 | 0.012755 | 9.452858e+08 | 0 | 1460.315728 | 1318.707890 | 55.522189 | 1 | 2242.237919 | 2234.589876 | 26.2011 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2175.179932 | 2175.179932 |
| 321 | 1999-04-14 | 2214.679932 | 2103.629883 | 2175.179932 | 2103.629883 | 1416190000 | 1727.852062 | 1 | 1982.473659 | 1973.692949 | 0.144833 | 1 | 2103.629883 | 2103.629883 | 0.002453 | 0.129494 | 0.012886 | 9.500785e+08 | 0 | 1460.315728 | 1318.707890 | 46.646591 | 1 | 2168.482074 | 2161.085605 | 26.1710 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2103.629883 | 2103.629883 |
| 322 | 1999-04-15 | 2136.270020 | 2053.719971 | 2103.629883 | 2135.810059 | 1233960000 | 1733.678996 | 1 | 2012.800453 | 2003.885421 | 0.145438 | 1 | 2135.810059 | 2135.810059 | 0.002452 | 0.129968 | 0.013018 | 9.517467e+08 | 0 | 1460.315728 | 1318.707890 | 54.303710 | 1 | 2201.654323 | 2194.144707 | 26.1390 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2135.810059 | 2135.810059 |
| 323 | 1999-04-16 | 2144.610107 | 2082.000000 | 2135.810059 | 2086.459961 | 1027070000 | 1739.352929 | 1 | 1966.292620 | 1957.583578 | 0.146048 | 1 | 2086.459961 | 2086.459961 | 0.002451 | 0.130423 | 0.013174 | 9.527298e+08 | 0 | 1460.315728 | 1318.707890 | 41.509932 | 1 | 2150.782826 | 2143.446727 | 26.1230 | 0 | 1515.297905 | 1495.632401 | 3 | 1 | 2086.459961 | 2086.459961 |
| 324 | 1999-04-19 | 2104.550049 | 1962.560059 | 2086.459961 | 1967.579956 | 1200990000 | 1743.868796 | 1 | 1854.259377 | 1846.046549 | 0.146536 | 1 | 1967.579956 | 1967.579956 | 0.002449 | 0.130786 | 0.013301 | 9.551240e+08 | 0 | 1460.315728 | 1318.707890 | 18.236826 | 1 | 2028.237904 | 2021.319793 | 26.1625 | 1 | 1515.297905 | 1493.132401 | 4 | 1 | 1967.579956 | 1967.579956 |
| 325 | 1999-04-20 | 2030.339966 | 1952.359985 | 1967.569946 | 2030.280029 | 1143740000 | 1748.682463 | 1 | 1913.348309 | 1904.873766 | 0.147053 | 1 | 2030.280029 | 2030.280029 | 0.002448 | 0.131164 | 0.013441 | 9.578332e+08 | 0 | 1460.315728 | 1318.707890 | 29.446020 | 1 | 2092.870940 | 2085.732372 | 26.1943 | 1 | 1563.585290 | 1540.713446 | 4 | 1 | 2030.280029 | 2030.280029 |
| 326 | 1999-04-21 | 2106.229980 | 2022.000000 | 2031.599976 | 2105.820068 | 1125280000 | 1753.893330 | 1 | 1984.537703 | 1975.747851 | 0.147548 | 1 | 2105.820068 | 2105.820068 | 0.002446 | 0.131513 | 0.013588 | 9.597859e+08 | 0 | 1460.315728 | 1318.707890 | 41.483651 | 1 | 2170.739781 | 2163.335610 | 26.1946 | 1 | 1621.761153 | 1598.038323 | 4 | 1 | 2105.820068 | 2105.820068 |
| 327 | 1999-04-22 | 2185.229980 | 2105.820068 | 2105.820068 | 2183.489990 | 1110460000 | 1759.573597 | 1 | 2057.734312 | 2048.620260 | 0.148089 | 1 | 2183.489990 | 2183.489990 | 0.002446 | 0.131901 | 0.013742 | 9.613778e+08 | 0 | 1460.315728 | 1318.707890 | 46.268631 | 1 | 2250.804166 | 2243.126904 | 26.1993 | 1 | 1681.577309 | 1656.979500 | 4 | 1 | 2183.489990 | 2183.489990 |
| 328 | 1999-04-23 | 2224.399902 | 2151.060059 | 2183.489990 | 2210.439941 | 1049670000 | 1765.697930 | 1 | 2083.132111 | 2073.905568 | 0.148686 | 1 | 2210.439941 | 2210.439941 | 0.002447 | 0.132322 | 0.013918 | 9.636085e+08 | 0 | 1460.315728 | 1318.707890 | 48.074670 | 1 | 2278.584949 | 2270.812930 | 26.2060 | 1 | 1702.332351 | 1677.430941 | 4 | 1 | 2210.439941 | 2210.439941 |
| 329 | 1999-04-26 | 2276.679932 | 2210.449951 | 2210.449951 | 2260.659912 | 1050470000 | 1772.097663 | 1 | 2130.459719 | 2121.023553 | 0.149303 | 1 | 2260.659912 | 2260.659912 | 0.002449 | 0.132765 | 0.014089 | 9.658460e+08 | 0 | 1460.315728 | 1318.707890 | 53.402723 | 1 | 2330.353137 | 2322.404542 | 26.1812 | 0 | 1741.008399 | 1713.041242 | 3 | 1 | 2260.659912 | 2260.659912 |
| 330 | 1999-04-27 | 2283.550049 | 2204.439941 | 2263.010010 | 2207.030029 | 1132010000 | 1777.959863 | 1 | 2079.918589 | 2070.706279 | 0.149853 | 1 | 2207.030029 | 2207.030029 | 0.002453 | 0.133142 | 0.014258 | 9.692808e+08 | 0 | 1460.315728 | 1318.707890 | 52.574077 | 1 | 2275.069914 | 2267.309884 | 26.1651 | 0 | 1741.008399 | 1713.041242 | 3 | 1 | 2207.030029 | 2207.030029 |
| 331 | 1999-04-28 | 2217.169922 | 2147.540039 | 2207.030029 | 2150.439941 | 1000820000 | 1783.388197 | 1 | 2026.587744 | 2017.611645 | 0.150358 | 1 | 2150.439941 | 2150.439941 | 0.002456 | 0.133488 | 0.014414 | 9.708933e+08 | 0 | 1460.315728 | 1318.707890 | 53.876865 | 1 | 2216.735227 | 2209.174171 | 26.1548 | 0 | 1741.008399 | 1713.041242 | 3 | 1 | 2150.439941 | 2150.439941 |
| 332 | 1999-04-29 | 2152.719971 | 2094.570068 | 2150.439941 | 2119.290039 | 1005650000 | 1788.219130 | 1 | 1997.231886 | 1988.385809 | 0.150804 | 1 | 2119.290039 | 2119.290039 | 0.002458 | 0.133805 | 0.014541 | 9.718618e+08 | 0 | 1460.315728 | 1318.707890 | 48.629453 | 1 | 2184.625013 | 2177.173482 | 26.1184 | 0 | 1741.008399 | 1713.041242 | 3 | 1 | 2119.290039 | 2119.290039 |
| 333 | 1999-04-30 | 2172.139893 | 2081.669922 | 2119.469971 | 2136.389893 | 994460000 | 1793.418663 | 1 | 2013.346893 | 2004.429439 | 0.151268 | 1 | 2136.389893 | 2136.389893 | 0.002462 | 0.134135 | 0.014672 | 9.719780e+08 | 0 | 1460.315728 | 1318.707890 | 54.376519 | 1 | 2202.252033 | 2194.740378 | 26.1160 | 0 | 1741.008399 | 1713.041242 | 3 | 1 | 2136.389893 | 2136.389893 |
| 334 | 1999-05-03 | 2145.449951 | 2097.389893 | 2136.389893 | 2137.949951 | 866010000 | 1798.404396 | 1 | 2014.817101 | 2005.893136 | 0.151675 | 1 | 2137.949951 | 2137.949951 | 0.002466 | 0.134428 | 0.014781 | 9.719323e+08 | 1 | 1460.315728 | 1316.207890 | 68.800081 | 1 | 2203.860186 | 2196.343046 | 26.1085 | 0 | 1741.008399 | 1713.041242 | 4 | 1 | 2137.949951 | 2137.949951 |
| 335 | 1999-05-04 | 2170.520020 | 2096.080078 | 2137.949951 | 2097.550049 | 921730000 | 1803.166396 | 1 | 1976.743986 | 1967.988654 | 0.152059 | 1 | 2097.550049 | 2097.550049 | 0.002470 | 0.134709 | 0.014880 | 9.716658e+08 | 1 | 1432.720782 | 1291.336087 | 57.807396 | 1 | 2162.214807 | 2154.839715 | 26.1089 | 1 | 1741.008399 | 1710.541242 | 5 | 1 | 2097.550049 | 2097.550049 |
| 336 | 1999-05-05 | 2155.800049 | 2047.770020 | 2097.550049 | 2155.770020 | 1038730000 | 1808.305597 | 1 | 2031.610843 | 2022.612495 | 0.152450 | 1 | 2155.770020 | 2155.770020 | 0.002473 | 0.134994 | 0.014984 | 9.720469e+08 | 0 | 1472.487634 | 1324.678640 | 56.040051 | 1 | 2222.229624 | 2214.649828 | 26.1042 | 0 | 1789.332137 | 1755.519328 | 3 | 1 | 2155.770020 | 2155.770020 |
| 337 | 1999-05-06 | 2163.790039 | 2075.959961 | 2155.770020 | 2078.629883 | 909640000 | 1813.193263 | 1 | 1958.913506 | 1950.237148 | 0.152836 | 1 | 2078.629883 | 2078.629883 | 0.002476 | 0.135281 | 0.015079 | 9.729024e+08 | 0 | 1472.487634 | 1324.678640 | 37.303833 | 1 | 2142.711357 | 2135.402789 | 26.1105 | 1 | 1789.332137 | 1753.019328 | 4 | 1 | 2078.629883 | 2078.629883 |
| 338 | 1999-05-07 | 2119.860107 | 2064.560059 | 2079.419922 | 2117.729980 | 867050000 | 1818.819862 | 1 | 1995.761677 | 1986.922112 | 0.153277 | 1 | 2117.729980 | 2117.729980 | 0.002480 | 0.135621 | 0.015176 | 9.761216e+08 | 0 | 1472.487634 | 1324.678640 | 39.095765 | 1 | 2183.016860 | 2175.570814 | 26.0869 | 0 | 1822.990395 | 1783.494523 | 3 | 1 | 2117.729980 | 2117.729980 |
| 339 | 1999-05-10 | 2151.870117 | 2109.899902 | 2117.729980 | 2134.750000 | 831130000 | 1824.541930 | 1 | 2011.801448 | 2002.890840 | 0.153733 | 1 | 2134.750000 | 2134.750000 | 0.002485 | 0.135967 | 0.015281 | 9.736181e+08 | 1 | 1472.487634 | 1322.178640 | 33.936371 | 1 | 2200.561585 | 2193.055695 | 26.0400 | 0 | 1822.990395 | 1783.494523 | 4 | 1 | 2134.750000 | 2134.750000 |
| 340 | 1999-05-11 | 2182.459961 | 2134.750000 | 2134.750000 | 2175.850098 | 954690000 | 1830.996396 | 1 | 2050.534431 | 2041.452268 | 0.154214 | 1 | 2175.850098 | 2175.850098 | 0.002490 | 0.136335 | 0.015389 | 9.729694e+08 | 1 | 1500.837270 | 1347.634394 | 45.890674 | 1 | 2242.928745 | 2235.278346 | 26.0020 | 0 | 1822.990395 | 1783.494523 | 4 | 1 | 2175.850098 | 2175.850098 |
| 341 | 1999-05-12 | 2223.530029 | 2152.770020 | 2175.850098 | 2217.679932 | 1032500000 | 1837.881996 | 1 | 2089.955122 | 2080.698358 | 0.154720 | 1 | 2217.679932 | 2217.679932 | 0.002497 | 0.136733 | 0.015490 | 9.734249e+08 | 0 | 1529.690256 | 1371.042118 | 59.220560 | 1 | 2286.048139 | 2278.250664 | 25.9637 | 0 | 1822.990395 | 1783.494523 | 3 | 1 | 2217.679932 | 2217.679932 |
| 342 | 1999-05-13 | 2239.860107 | 2178.370117 | 2217.679932 | 2179.080078 | 1069560000 | 1844.735264 | 1 | 2053.578384 | 2044.482739 | 0.155228 | 1 | 2179.080078 | 2179.080078 | 0.002503 | 0.137135 | 0.015590 | 9.736892e+08 | 0 | 1529.690256 | 1371.042118 | 58.034787 | 1 | 2246.258302 | 2238.596546 | 25.9343 | 0 | 1822.990395 | 1783.494523 | 3 | 1 | 2179.080078 | 2179.080078 |
| 343 | 1999-05-14 | 2179.080078 | 2120.719971 | 2179.080078 | 2125.149902 | 936350000 | 1851.377063 | 1 | 2002.754257 | 1993.883721 | 0.155726 | 1 | 2125.149902 | 2125.149902 | 0.002509 | 0.137528 | 0.015688 | 9.741053e+08 | 0 | 1529.690256 | 1371.042118 | 48.625583 | 1 | 2190.665528 | 2183.193394 | 25.9525 | 1 | 1822.990395 | 1780.994523 | 4 | 1 | 2125.149902 | 2125.149902 |
| 344 | 1999-05-17 | 2175.739990 | 2099.729980 | 2125.149902 | 2175.739990 | 787680000 | 1857.896196 | 1 | 2050.430665 | 2041.348962 | 0.156217 | 1 | 2175.739990 | 2175.739990 | 0.002513 | 0.137913 | 0.015790 | 9.738957e+08 | 1 | 1529.690256 | 1368.542118 | 54.126179 | 1 | 2242.815243 | 2235.165231 | 25.9867 | 1 | 1866.387449 | 1823.391848 | 5 | 1 | 2175.739990 | 2175.739990 |
| 345 | 1999-05-18 | 2180.669922 | 2146.810059 | 2175.739990 | 2159.260010 | 862100000 | 1864.001930 | 1 | 2034.899831 | 2025.886916 | 0.156679 | 1 | 2159.260010 | 2159.260010 | 0.002517 | 0.138275 | 0.015887 | 9.733795e+08 | 1 | 1518.103731 | 1358.176197 | 57.109275 | 1 | 2225.827206 | 2218.235139 | 26.0315 | 1 | 1852.250636 | 1809.580702 | 5 | 1 | 2159.260010 | 2159.260010 |
| 346 | 1999-05-19 | 2186.510010 | 2119.550049 | 2159.360107 | 2186.199951 | 964350000 | 1870.530596 | 1 | 2060.288196 | 2051.162832 | 0.157176 | 1 | 2186.199951 | 2186.199951 | 0.002519 | 0.138666 | 0.015991 | 9.743667e+08 | 0 | 1537.044306 | 1372.621441 | 53.777955 | 1 | 2253.597671 | 2245.910881 | 26.0802 | 1 | 1875.360184 | 1832.157880 | 4 | 1 | 2186.199951 | 2186.199951 |
| 347 | 1999-05-20 | 2193.449951 | 2139.949951 | 2186.310059 | 2139.949951 | 1004770000 | 1876.559128 | 1 | 2016.701914 | 2007.769601 | 0.157629 | 1 | 2139.949951 | 2139.949951 | 0.002522 | 0.139021 | 0.016086 | 9.755856e+08 | 0 | 1537.044306 | 1372.621441 | 58.245489 | 1 | 2205.921844 | 2198.397671 | 26.1100 | 1 | 1835.686133 | 1793.397792 | 4 | 1 | 2139.949951 | 2139.949951 |
| 348 | 1999-05-21 | 2152.560059 | 2105.010010 | 2139.949951 | 2114.399902 | 889330000 | 1881.990728 | 1 | 1992.623391 | 1983.797726 | 0.158035 | 1 | 2114.399902 | 2114.399902 | 0.002525 | 0.139333 | 0.016177 | 9.765492e+08 | 0 | 1537.044306 | 1372.621441 | 49.535282 | 1 | 2179.584120 | 2172.149783 | 26.1190 | 1 | 1813.768859 | 1771.985422 | 4 | 1 | 2114.399902 | 2114.399902 |
| 349 | 1999-05-24 | 2123.469971 | 2050.830078 | 2114.399902 | 2060.590088 | 919880000 | 1887.101928 | 1 | 1941.912693 | 1933.311634 | 0.158428 | 1 | 2060.590088 | 2060.590088 | 0.002527 | 0.139644 | 0.016257 | 9.781623e+08 | 0 | 1537.044306 | 1372.621441 | 40.614566 | 1 | 2124.115418 | 2116.870279 | 26.1734 | 1 | 1767.609868 | 1726.889787 | 4 | 1 | 2060.590088 | 2060.590088 |
| 350 | 1999-05-25 | 2086.479980 | 1997.819946 | 2060.590088 | 1999.040039 | 1048510000 | 1891.694395 | 1 | 1883.907551 | 1875.563407 | 0.158814 | 1 | 1999.040039 | 1999.040039 | 0.002529 | 0.139955 | 0.016330 | 9.807243e+08 | 0 | 1537.044306 | 1372.621441 | 28.724743 | 1 | 2060.667861 | 2053.639135 | 26.2290 | 1 | 1714.811170 | 1675.307402 | 4 | 1 | 1999.040039 | 1999.040039 |
| 351 | 1999-05-26 | 2053.040039 | 1960.550049 | 1999.040039 | 2053.040039 | 1099420000 | 1896.826462 | 1 | 1934.797481 | 1926.227937 | 0.159255 | 1 | 2053.040039 | 2053.040039 | 0.002533 | 0.140311 | 0.016411 | 9.830737e+08 | 0 | 1537.044306 | 1372.621441 | 30.752875 | 1 | 2116.332611 | 2109.114018 | 26.2605 | 1 | 1761.133305 | 1720.562423 | 4 | 1 | 2053.040039 | 2053.040039 |
| 352 | 1999-05-27 | 2069.110107 | 2021.180054 | 2053.040039 | 2050.090088 | 834390000 | 1901.613395 | 1 | 1932.017429 | 1923.460198 | 0.159647 | 1 | 2050.090088 | 2050.090088 | 0.002535 | 0.140627 | 0.016485 | 9.834625e+08 | 0 | 1537.044306 | 1372.621441 | 33.549295 | 1 | 2113.291717 | 2106.083496 | 26.2800 | 1 | 1758.602786 | 1718.090199 | 4 | 1 | 2050.090088 | 2050.090088 |
| 353 | 1999-05-28 | 2090.159912 | 2038.739990 | 2050.090088 | 2089.699951 | 681570000 | 1906.510129 | 1 | 1969.346006 | 1960.623441 | 0.160050 | 1 | 2089.699951 | 2089.699951 | 0.002539 | 0.140949 | 0.016562 | 9.814629e+08 | 1 | 1537.044306 | 1370.121441 | 45.307498 | 1 | 2154.122701 | 2146.775210 | 26.2893 | 1 | 1792.580813 | 1751.285481 | 5 | 1 | 2089.699951 | 2089.699951 |
| 354 | 1999-06-01 | 2089.699951 | 2025.660034 | 2089.699951 | 2025.790039 | 743680000 | 1911.078062 | 1 | 1909.116915 | 1900.661114 | 0.160435 | 1 | 2025.790039 | 2025.790039 | 0.002543 | 0.141267 | 0.016625 | 9.795111e+08 | 1 | 1490.036425 | 1328.218611 | 30.827245 | 1 | 2088.242529 | 2081.119748 | 26.3221 | 1 | 1737.757783 | 1697.725399 | 5 | 1 | 2025.790039 | 2025.790039 |
| 355 | 1999-06-02 | 2076.649902 | 1987.400024 | 2025.790039 | 2074.540039 | 895580000 | 1915.782129 | 1 | 1955.059213 | 1946.399925 | 0.160820 | 1 | 2074.540039 | 2074.540039 | 0.002547 | 0.141580 | 0.016694 | 9.794096e+08 | 1 | 1525.893683 | 1360.181774 | 39.993379 | 1 | 2138.495428 | 2131.201240 | 26.3405 | 1 | 1779.576378 | 1738.580626 | 5 | 1 | 2074.540039 | 2074.540039 |
| 356 | 1999-06-03 | 2083.000000 | 2029.219971 | 2074.540039 | 2030.400024 | 819310000 | 1920.295863 | 1 | 1913.461393 | 1904.986350 | 0.161186 | 1 | 2030.400024 | 2030.400024 | 0.002552 | 0.141877 | 0.016757 | 9.780825e+08 | 1 | 1493.427224 | 1331.241170 | 32.316348 | 1 | 2092.994634 | 2085.855645 | 26.3697 | 1 | 1741.712309 | 1701.588824 | 5 | 1 | 2030.400024 | 2030.400024 |
| 357 | 1999-06-04 | 2109.469971 | 2031.969971 | 2031.969971 | 2109.409912 | 885690000 | 1925.158862 | 1 | 1987.920794 | 1979.115957 | 0.161592 | 1 | 2109.409912 | 2109.409912 | 0.002557 | 0.142212 | 0.016823 | 9.821013e+08 | 0 | 1551.541643 | 1380.544368 | 46.773573 | 1 | 2174.440294 | 2167.023502 | 26.3494 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2109.409912 | 2109.409912 |
| 358 | 1999-06-07 | 2155.389893 | 2109.409912 | 2109.409912 | 2152.689941 | 874770000 | 1930.201462 | 1 | 2028.708158 | 2019.722668 | 0.162007 | 1 | 2152.689941 | 2152.689941 | 0.002563 | 0.142550 | 0.016894 | 9.822185e+08 | 0 | 1551.541643 | 1380.544368 | 53.899114 | 1 | 2219.054591 | 2211.485624 | 26.3062 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2152.689941 | 2152.689941 |
| 359 | 1999-06-08 | 2158.800049 | 2083.810059 | 2152.689941 | 2086.750000 | 847720000 | 1934.776328 | 1 | 1966.565954 | 1957.855702 | 0.162410 | 1 | 2086.750000 | 2086.750000 | 0.002568 | 0.142882 | 0.016960 | 9.816415e+08 | 1 | 1551.541643 | 1378.044368 | 52.599667 | 1 | 2151.081807 | 2143.744688 | 26.2453 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2086.750000 | 2086.750000 |
| 360 | 1999-06-09 | 2136.520020 | 2089.139893 | 2089.139893 | 2135.479980 | 841720000 | 1939.554261 | 1 | 2012.489386 | 2003.575731 | 0.162851 | 1 | 2135.479980 | 2135.479980 | 0.002572 | 0.143251 | 0.017027 | 9.809320e+08 | 1 | 1587.773388 | 1410.224589 | 63.913369 | 1 | 2201.314069 | 2193.805614 | 26.1545 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2135.479980 | 2135.479980 |
| 361 | 1999-06-10 | 2135.479980 | 2081.669922 | 2135.479980 | 2097.790039 | 796410000 | 1944.194661 | 1 | 1976.970155 | 1968.213820 | 0.163268 | 1 | 2097.790039 | 2097.790039 | 0.002577 | 0.143594 | 0.017097 | 9.801118e+08 | 1 | 1559.750139 | 1385.334970 | 54.720369 | 1 | 2162.462196 | 2155.086260 | 26.1153 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2097.790039 | 2097.790039 |
| 362 | 1999-06-11 | 2120.540039 | 2057.189941 | 2097.790039 | 2062.290039 | 755120000 | 1948.383262 | 1 | 1943.514738 | 1934.906583 | 0.163650 | 1 | 2062.290039 | 2062.290039 | 0.002580 | 0.143912 | 0.017157 | 9.784615e+08 | 1 | 1533.355157 | 1361.891541 | 51.204197 | 1 | 2125.867777 | 2118.616660 | 26.0819 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2062.290039 | 2062.290039 |
| 363 | 1999-06-14 | 2074.280029 | 2027.900024 | 2062.290039 | 2028.920044 | 835470000 | 1952.295795 | 1 | 1912.066650 | 1903.597785 | 0.164006 | 1 | 2028.920044 | 2028.920044 | 0.002584 | 0.144219 | 0.017203 | 9.774353e+08 | 1 | 1508.543878 | 1339.854721 | 43.925893 | 1 | 2091.469028 | 2084.335242 | 26.0610 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2028.920044 | 2028.920044 |
| 364 | 1999-06-15 | 2072.350098 | 2020.380005 | 2028.560059 | 2058.169922 | 837020000 | 1956.294661 | 1 | 1939.631914 | 1931.040957 | 0.164351 | 1 | 2058.169922 | 2058.169922 | 0.002587 | 0.144508 | 0.017256 | 9.736568e+08 | 1 | 1530.291765 | 1359.170705 | 53.476776 | 1 | 2121.620642 | 2114.384012 | 26.0109 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2058.169922 | 2058.169922 |
| 365 | 1999-06-16 | 2167.820068 | 2058.169922 | 2058.169922 | 2167.489990 | 1026530000 | 1960.960395 | 1 | 2042.655815 | 2033.608547 | 0.164744 | 1 | 2167.489990 | 2167.489990 | 0.002592 | 0.144830 | 0.017322 | 9.720716e+08 | 1 | 1611.573490 | 1431.363304 | 58.831689 | 1 | 2234.310906 | 2226.689902 | 25.9154 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2167.489990 | 2167.489990 |
| 366 | 1999-06-17 | 2198.290039 | 2139.800049 | 2159.100098 | 2190.830078 | 892380000 | 1965.716062 | 1 | 2064.651656 | 2055.506966 | 0.165151 | 1 | 2190.830078 | 2190.830078 | 0.002597 | 0.145167 | 0.017387 | 9.684870e+08 | 1 | 1628.927326 | 1446.776591 | 65.870656 | 1 | 2258.370539 | 2250.667470 | 25.8236 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2190.830078 | 2190.830078 |
| 367 | 1999-06-18 | 2206.199951 | 2155.189941 | 2190.830078 | 2205.459961 | 978110000 | 1970.547729 | 1 | 2078.438947 | 2069.233190 | 0.165593 | 1 | 2205.459961 | 2205.459961 | 0.002603 | 0.145537 | 0.017453 | 9.670068e+08 | 1 | 1639.804946 | 1456.437847 | 60.888798 | 1 | 2273.451442 | 2265.696933 | 25.7488 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2205.459961 | 2205.459961 |
| 368 | 1999-06-21 | 2268.659912 | 2205.459961 | 2205.459961 | 2268.659912 | 903880000 | 1975.895194 | 1 | 2137.998967 | 2128.529409 | 0.166108 | 1 | 2268.659912 | 2268.659912 | 0.002609 | 0.145971 | 0.017529 | 9.651575e+08 | 1 | 1686.795412 | 1498.173722 | 62.578914 | 1 | 2338.599766 | 2330.623043 | 25.6696 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2268.659912 | 2268.659912 |
| 369 | 1999-06-22 | 2280.310059 | 2209.850098 | 2268.669922 | 2209.889893 | 1002260000 | 1980.859661 | 1 | 2082.613742 | 2073.389494 | 0.166579 | 1 | 2209.889893 | 2209.889893 | 0.002613 | 0.146366 | 0.017600 | 9.634011e+08 | 1 | 1643.098691 | 1459.363278 | 63.567645 | 1 | 2278.017943 | 2270.247858 | 25.6055 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2209.889893 | 2209.889893 |
| 370 | 1999-06-23 | 2239.590088 | 2177.479980 | 2209.889893 | 2239.330078 | 950570000 | 1985.951195 | 1 | 2110.358353 | 2101.011219 | 0.167051 | 1 | 2239.330078 | 2239.330078 | 0.002617 | 0.146763 | 0.017672 | 9.628402e+08 | 1 | 1664.988076 | 1478.804937 | 61.950254 | 1 | 2308.365731 | 2300.492133 | 25.5562 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2239.330078 | 2239.330078 |
| 371 | 1999-06-24 | 2239.330078 | 2181.479980 | 2239.330078 | 2184.870117 | 911730000 | 1990.526662 | 1 | 2059.034953 | 2049.915139 | 0.167476 | 1 | 2184.870117 | 2184.870117 | 0.002620 | 0.147123 | 0.017733 | 9.620272e+08 | 1 | 1624.495972 | 1442.840762 | 59.648120 | 1 | 2252.226840 | 2244.544726 | 25.5101 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2184.870117 | 2184.870117 |
| 372 | 1999-06-25 | 2221.310059 | 2174.110107 | 2184.870117 | 2185.760010 | 767890000 | 1994.999128 | 1 | 2059.873593 | 2050.750065 | 0.167909 | 1 | 2185.760010 | 2185.760010 | 0.002623 | 0.147500 | 0.017786 | 9.593945e+08 | 1 | 1625.157626 | 1443.428428 | 64.816281 | 1 | 2253.144167 | 2245.458924 | 25.4461 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2185.760010 | 2185.760010 |
| 373 | 1999-06-28 | 2243.939941 | 2185.760010 | 2185.760010 | 2243.939941 | 761900000 | 1999.709062 | 1 | 2114.702716 | 2105.336341 | 0.168356 | 1 | 2243.939941 | 2243.939941 | 0.002626 | 0.147888 | 0.017843 | 9.546755e+08 | 1 | 1668.415604 | 1481.849191 | 74.352175 | 1 | 2313.117711 | 2305.227904 | 25.3936 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2243.939941 | 2243.939941 |
| 374 | 1999-06-29 | 2280.409912 | 2192.949951 | 2243.729980 | 2280.060059 | 952190000 | 2004.614662 | 1 | 2148.742535 | 2139.225392 | 0.168806 | 1 | 2280.060059 | 2280.060059 | 0.002630 | 0.148279 | 0.017896 | 9.534785e+08 | 1 | 1695.271656 | 1505.702131 | 74.745187 | 1 | 2350.351365 | 2342.334558 | 25.3239 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2280.060059 | 2280.060059 |
| 375 | 1999-06-30 | 2320.429932 | 2250.949951 | 2280.070068 | 2296.770020 | 1328060000 | 2009.332729 | 1 | 2164.490104 | 2154.903213 | 0.169244 | 1 | 2296.770020 | 2296.770020 | 0.002635 | 0.148664 | 0.017946 | 9.563269e+08 | 0 | 1707.695857 | 1514.237027 | 68.170579 | 1 | 2367.576472 | 2359.500912 | 25.2381 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2296.770020 | 2296.770020 |
| 376 | 1999-07-01 | 2329.060059 | 2272.169922 | 2296.770020 | 2322.320068 | 1093090000 | 2014.275996 | 1 | 2188.568627 | 2178.875087 | 0.169678 | 1 | 2322.320068 | 2322.320068 | 0.002639 | 0.149045 | 0.017994 | 9.583463e+08 | 0 | 1707.695857 | 1514.237027 | 68.367092 | 1 | 2393.914196 | 2385.748801 | 25.1323 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2322.320068 | 2322.320068 |
| 377 | 1999-07-02 | 2348.219971 | 2322.320068 | 2322.320068 | 2347.879883 | 850020000 | 2019.271995 | 1 | 2212.656352 | 2202.856124 | 0.170109 | 1 | 2347.879883 | 2347.879883 | 0.002644 | 0.149420 | 0.018045 | 9.567086e+08 | 1 | 1707.695857 | 1511.737027 | 69.304376 | 1 | 2420.261986 | 2412.006722 | 25.0053 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2347.879883 | 2347.879883 |
| 378 | 1999-07-06 | 2383.020020 | 2325.320068 | 2347.879883 | 2330.729980 | 1135620000 | 2023.954529 | 1 | 2196.494179 | 2186.765536 | 0.170487 | 1 | 2330.729980 | 2330.729980 | 0.002649 | 0.149740 | 0.018097 | 9.576281e+08 | 0 | 1695.222128 | 1498.194663 | 59.613434 | 1 | 2402.583375 | 2394.388410 | 24.9081 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2330.729980 | 2330.729980 |
| 379 | 1999-07-07 | 2347.280029 | 2317.379883 | 2331.120117 | 2340.669922 | 1033750000 | 2029.172595 | 1 | 2205.861641 | 2196.091507 | 0.170943 | 1 | 2340.669922 | 2340.669922 | 0.002657 | 0.150133 | 0.018152 | 9.578086e+08 | 0 | 1695.222128 | 1498.194663 | 73.864990 | 1 | 2412.829752 | 2404.599838 | 24.8374 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2340.669922 | 2340.669922 |
| 380 | 1999-07-08 | 2377.860107 | 2329.100098 | 2340.669922 | 2374.580078 | 1048380000 | 2034.119596 | 1 | 2237.818779 | 2227.907102 | 0.171354 | 1 | 2374.580078 | 2374.580078 | 0.002666 | 0.150482 | 0.018205 | 9.577292e+08 | 1 | 1695.222128 | 1495.694663 | 74.284507 | 1 | 2447.785314 | 2439.436170 | 24.7422 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2374.580078 | 2374.580078 |
| 381 | 1999-07-09 | 2393.360107 | 2363.409912 | 2374.580078 | 2393.020020 | 927180000 | 2039.279129 | 1 | 2255.196693 | 2245.208046 | 0.171794 | 1 | 2393.020020 | 2393.020020 | 0.002675 | 0.150857 | 0.018261 | 9.574571e+08 | 1 | 1708.386475 | 1507.309568 | 92.926408 | 1 | 2466.793735 | 2458.379756 | 24.6253 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2393.020020 | 2393.020020 |
| 382 | 1999-07-12 | 2410.620117 | 2370.090088 | 2393.020020 | 2384.239990 | 981370000 | 2044.682196 | 1 | 2246.922339 | 2236.970341 | 0.172271 | 1 | 2384.239990 | 2384.239990 | 0.002684 | 0.151273 | 0.018313 | 9.576176e+08 | 0 | 1702.118377 | 1499.279225 | 89.642108 | 1 | 2457.743029 | 2449.359920 | 24.5161 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2384.239990 | 2384.239990 |
| 383 | 1999-07-13 | 2384.209961 | 2352.520020 | 2384.209961 | 2373.659912 | 995390000 | 2049.639862 | 1 | 2236.951609 | 2227.043773 | 0.172716 | 1 | 2373.659912 | 2373.659912 | 0.002694 | 0.151649 | 0.018373 | 9.570575e+08 | 1 | 1702.118377 | 1496.779225 | 81.991708 | 1 | 2446.836781 | 2438.490872 | 24.4111 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2373.659912 | 2373.659912 |
| 384 | 1999-07-14 | 2417.060059 | 2360.830078 | 2373.610107 | 2417.050049 | 1071090000 | 2054.574262 | 1 | 2277.842739 | 2267.753789 | 0.173147 | 1 | 2417.050049 | 2417.050049 | 0.002704 | 0.152003 | 0.018441 | 9.568020e+08 | 1 | 1733.232838 | 1524.140118 | 82.615110 | 1 | 2491.564579 | 2483.066109 | 24.3152 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2417.050049 | 2417.050049 |
| 385 | 1999-07-15 | 2430.439941 | 2407.399902 | 2417.050049 | 2429.270020 | 1119320000 | 2059.648328 | 1 | 2289.358914 | 2279.218957 | 0.173586 | 1 | 2429.270020 | 2429.270020 | 0.002713 | 0.152364 | 0.018509 | 9.577618e+08 | 0 | 1741.995609 | 1529.345771 | 82.235303 | 1 | 2504.161276 | 2495.619839 | 24.2433 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2429.270020 | 2429.270020 |
| 386 | 1999-07-16 | 2466.800049 | 2429.270020 | 2429.270020 | 2459.479980 | 1052960000 | 2064.808995 | 1 | 2317.828966 | 2307.562911 | 0.174067 | 1 | 2459.479980 | 2459.479980 | 0.002722 | 0.152774 | 0.018571 | 9.593180e+08 | 0 | 1741.995609 | 1529.345771 | 82.629165 | 1 | 2535.302571 | 2526.654915 | 24.1526 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2459.479980 | 2459.479980 |
| 387 | 1999-07-19 | 2468.419922 | 2422.629883 | 2459.500000 | 2424.620117 | 945950000 | 2069.954729 | 1 | 2284.976818 | 2274.856270 | 0.174544 | 1 | 2424.620117 | 2424.620117 | 0.002732 | 0.153183 | 0.018629 | 9.596468e+08 | 0 | 1741.995609 | 1529.345771 | 67.482286 | 1 | 2499.368023 | 2490.842936 | 24.0712 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2424.620117 | 2424.620117 |
| 388 | 1999-07-20 | 2424.620117 | 2327.729980 | 2424.620117 | 2329.320068 | 1081290000 | 2074.316796 | 1 | 2195.165469 | 2185.442711 | 0.174926 | 1 | 2329.320068 | 2329.320068 | 0.002741 | 0.153513 | 0.018672 | 9.611529e+08 | 0 | 1741.995609 | 1529.345771 | 49.763144 | 1 | 2401.129997 | 2392.939989 | 24.0090 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2329.320068 | 2329.320068 |
| 389 | 1999-07-21 | 2368.370117 | 2325.110107 | 2329.320068 | 2363.629883 | 1019080000 | 2079.313729 | 1 | 2227.499248 | 2217.633278 | 0.175370 | 1 | 2363.629883 | 2363.629883 | 0.002750 | 0.153899 | 0.018721 | 9.616740e+08 | 0 | 1741.995609 | 1529.345771 | 53.565211 | 1 | 2436.497538 | 2428.186896 | 23.9448 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2363.629883 | 2363.629883 |
| 390 | 1999-07-22 | 2363.629883 | 2281.310059 | 2363.629883 | 2281.919922 | 1038620000 | 2083.434661 | 1 | 2150.495282 | 2140.970375 | 0.175719 | 1 | 2281.919922 | 2281.919922 | 0.002759 | 0.154214 | 0.018746 | 9.635018e+08 | 0 | 1741.995609 | 1529.345771 | 37.471579 | 1 | 2352.268565 | 2344.245219 | 23.8916 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2281.919922 | 2281.919922 |
| 391 | 1999-07-23 | 2313.820068 | 2270.000000 | 2281.919922 | 2302.020020 | 922040000 | 2087.739595 | 1 | 2169.437737 | 2159.828931 | 0.176039 | 1 | 2302.020020 | 2302.020020 | 0.002768 | 0.154508 | 0.018763 | 9.644364e+08 | 0 | 1741.995609 | 1529.345771 | 37.751035 | 1 | 2372.988323 | 2364.894304 | 23.8326 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2302.020020 | 2302.020020 |
| 392 | 1999-07-26 | 2302.020020 | 2233.149902 | 2302.020020 | 2233.510010 | 843850000 | 2091.365461 | 1 | 2104.873485 | 2095.550645 | 0.176316 | 1 | 2233.510010 | 2233.510010 | 0.002776 | 0.154764 | 0.018776 | 9.639006e+08 | 1 | 1741.995609 | 1526.845771 | 32.521626 | 1 | 2302.366238 | 2294.513104 | 23.7920 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2233.510010 | 2233.510010 |
| 393 | 1999-07-27 | 2312.679932 | 2233.510010 | 2233.510010 | 2308.780029 | 997520000 | 2095.190662 | 1 | 2175.808411 | 2166.171389 | 0.176579 | 1 | 2308.780029 | 2308.780029 | 0.002784 | 0.155014 | 0.018781 | 9.651516e+08 | 0 | 1800.701432 | 1575.800974 | 43.458105 | 1 | 2379.956735 | 2371.838947 | 23.7576 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2308.780029 | 2308.780029 |
| 394 | 1999-07-28 | 2338.010010 | 2282.770020 | 2308.389893 | 2333.780029 | 964880000 | 2098.833861 | 1 | 2199.368564 | 2189.627189 | 0.176836 | 1 | 2333.780029 | 2333.780029 | 0.002792 | 0.155263 | 0.018781 | 9.665280e+08 | 0 | 1800.701432 | 1575.800974 | 41.280439 | 1 | 2405.727453 | 2397.521764 | 23.7453 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2333.780029 | 2333.780029 |
| 395 | 1999-07-29 | 2333.780029 | 2256.179932 | 2333.780029 | 2263.060059 | 917000000 | 2102.135462 | 1 | 2132.721631 | 2123.275447 | 0.177060 | 1 | 2263.060059 | 2263.060059 | 0.002799 | 0.155485 | 0.018775 | 9.671961e+08 | 0 | 1800.701432 | 1575.800974 | 34.495043 | 1 | 2332.827276 | 2324.870243 | 23.7451 | 0 | 1809.488359 | 1765.303531 | 3 | 1 | 2263.060059 | 2263.060059 |
| 396 | 1999-07-30 | 2309.179932 | 2263.060059 | 2263.060059 | 2270.929932 | 877260000 | 2105.148595 | 1 | 2140.138248 | 2130.659214 | 0.177235 | 1 | 2270.929932 | 2270.929932 | 0.002807 | 0.155661 | 0.018767 | 9.668793e+08 | 1 | 1800.701432 | 1573.300974 | 31.646046 | 1 | 2340.939768 | 2332.955063 | 23.7413 | 0 | 1809.488359 | 1765.303531 | 4 | 1 | 2270.929932 | 2270.929932 |
| 397 | 1999-08-02 | 2307.550049 | 2255.790039 | 2270.929932 | 2264.810059 | 754220000 | 2108.207062 | 1 | 2134.370842 | 2124.917353 | 0.177404 | 1 | 2264.810059 | 2264.810059 | 0.002814 | 0.155836 | 0.018754 | 9.652714e+08 | 1 | 1795.848766 | 1569.061124 | 33.521667 | 1 | 2334.631227 | 2326.668040 | 23.7493 | 1 | 1809.488359 | 1762.803531 | 5 | 1 | 2264.810059 | 2264.810059 |
| 398 | 1999-08-03 | 2292.290039 | 2211.439941 | 2264.810059 | 2239.179932 | 1013500000 | 2110.974995 | 1 | 2110.216854 | 2100.870347 | 0.177559 | 1 | 2239.179932 | 2239.179932 | 0.002820 | 0.156006 | 0.018733 | 9.666786e+08 | 0 | 1775.525723 | 1548.804564 | 39.146013 | 1 | 2308.210956 | 2300.337886 | 23.7683 | 1 | 1789.010961 | 1742.854450 | 4 | 1 | 2239.179932 | 2239.179932 |
| 399 | 1999-08-04 | 2258.830078 | 2202.489990 | 2239.179932 | 2204.330078 | 964170000 | 2113.515129 | 1 | 2077.374139 | 2068.173098 | 0.177728 | 1 | 2204.330078 | 2204.330078 | 0.002826 | 0.156191 | 0.018711 | 9.672514e+08 | 0 | 1775.525723 | 1548.804564 | 30.843248 | 1 | 2272.286727 | 2264.536190 | 23.7939 | 1 | 1761.167388 | 1715.729242 | 4 | 1 | 2204.330078 | 2204.330078 |
| 400 | 1999-08-05 | 2232.229980 | 2148.229980 | 2204.330078 | 2232.229980 | 1167110000 | 2116.323529 | 1 | 2103.667177 | 2094.349680 | 0.177929 | 1 | 2232.229980 | 2232.229980 | 0.002833 | 0.156395 | 0.018702 | 9.708542e+08 | 0 | 1775.525723 | 1548.804564 | 43.136174 | 1 | 2301.046747 | 2293.198113 | 23.8116 | 1 | 1783.458241 | 1737.444991 | 4 | 1 | 2232.229980 | 2232.229980 |
| 401 | 1999-08-06 | 2260.010010 | 2201.899902 | 2232.229980 | 2212.149902 | 813730000 | 2118.831128 | 1 | 2084.743589 | 2075.509908 | 0.178117 | 1 | 2212.149902 | 2212.149902 | 0.002838 | 0.156593 | 0.018685 | 9.701243e+08 | 1 | 1775.525723 | 1546.304564 | 37.585276 | 1 | 2280.347626 | 2272.569595 | 23.8261 | 1 | 1767.415100 | 1721.815763 | 5 | 1 | 2212.149902 | 2212.149902 |
| 402 | 1999-08-09 | 2226.669922 | 2183.850098 | 2212.149902 | 2187.610107 | 748210000 | 2121.052595 | 1 | 2061.617136 | 2052.485886 | 0.178258 | 1 | 2187.610107 | 2187.610107 | 0.002844 | 0.156760 | 0.018654 | 9.690682e+08 | 1 | 1755.829482 | 1529.151116 | 42.782569 | 1 | 2255.051301 | 2247.359553 | 23.8470 | 1 | 1747.808832 | 1702.715337 | 5 | 1 | 2187.610107 | 2187.610107 |
| 403 | 1999-08-10 | 2192.770020 | 2120.260010 | 2187.610107 | 2163.770020 | 978230000 | 2122.791062 | 1 | 2039.150092 | 2030.118352 | 0.178353 | 1 | 2163.770020 | 2163.770020 | 0.002850 | 0.156882 | 0.018622 | 9.698755e+08 | 0 | 1736.694844 | 1509.986768 | 22.798678 | 1 | 2230.476254 | 2222.868329 | 23.8902 | 1 | 1728.761600 | 1684.159524 | 4 | 1 | 2163.770020 | 2163.770020 |
| 404 | 1999-08-11 | 2241.820068 | 2164.550049 | 2164.550049 | 2241.800049 | 911460000 | 2124.643396 | 1 | 2112.686068 | 2103.328625 | 0.178424 | 1 | 2241.800049 | 2241.800049 | 0.002858 | 0.156989 | 0.018577 | 9.703505e+08 | 0 | 1736.694844 | 1509.986768 | 35.609222 | 1 | 2310.911848 | 2303.029566 | 23.9009 | 1 | 1791.104325 | 1744.893805 | 4 | 1 | 2241.800049 | 2241.800049 |
| 405 | 1999-08-12 | 2260.840088 | 2212.989990 | 2241.800049 | 2214.330078 | 916770000 | 2126.296597 | 1 | 2086.798200 | 2077.555419 | 0.178449 | 1 | 2214.330078 | 2214.330078 | 0.002864 | 0.157071 | 0.018514 | 9.698598e+08 | 1 | 1736.694844 | 1507.486768 | 41.182634 | 1 | 2282.595014 | 2274.809317 | 23.9012 | 1 | 1769.156969 | 1723.512692 | 5 | 1 | 2214.330078 | 2214.330078 |
| 406 | 1999-08-13 | 2307.129883 | 2216.149902 | 2216.149902 | 2307.060059 | 934220000 | 2128.519264 | 1 | 2174.187500 | 2164.557657 | 0.178518 | 1 | 2307.060059 | 2307.060059 | 0.002871 | 0.157193 | 0.018454 | 9.689627e+08 | 1 | 1809.422790 | 1570.616118 | 55.001545 | 1 | 2378.183740 | 2370.072000 | 23.8516 | 0 | 1843.244339 | 1793.188606 | 4 | 1 | 2307.060059 | 2307.060059 |
| 407 | 1999-08-16 | 2332.969971 | 2294.370117 | 2307.060059 | 2313.080078 | 781570000 | 2130.605264 | 1 | 2179.860803 | 2170.205832 | 0.178575 | 1 | 2313.080078 | 2313.080078 | 0.002877 | 0.157326 | 0.018372 | 9.675527e+08 | 1 | 1814.144280 | 1574.714468 | 56.683935 | 1 | 2384.389349 | 2376.256442 | 23.8163 | 0 | 1843.244339 | 1793.188606 | 4 | 1 | 2313.080078 | 2313.080078 |
| 408 | 1999-08-17 | 2346.550049 | 2295.110107 | 2313.080078 | 2337.370117 | 898390000 | 2133.260531 | 1 | 2202.751885 | 2192.995525 | 0.178699 | 1 | 2337.370117 | 2337.370117 | 0.002884 | 0.157495 | 0.018320 | 9.663237e+08 | 1 | 1833.194911 | 1591.250807 | 63.647012 | 1 | 2409.428218 | 2401.209906 | 23.7897 | 0 | 1843.244339 | 1793.188606 | 4 | 1 | 2337.370117 | 2337.370117 |
| 409 | 1999-08-18 | 2351.000000 | 2317.389893 | 2337.370117 | 2317.389893 | 1045290000 | 2135.718398 | 1 | 2183.922399 | 2174.249438 | 0.178836 | 1 | 2317.389893 | 2317.389893 | 0.002890 | 0.157659 | 0.018287 | 9.674772e+08 | 0 | 1817.524459 | 1575.148533 | 66.391176 | 1 | 2388.832029 | 2380.683969 | 23.7823 | 0 | 1843.244339 | 1793.188606 | 3 | 1 | 2317.389893 | 2317.389893 |
| 410 | 1999-08-19 | 2317.389893 | 2270.959961 | 2317.389893 | 2278.790039 | 868280000 | 2138.202865 | 1 | 2147.545661 | 2138.033819 | 0.178976 | 1 | 2278.790039 | 2278.790039 | 0.002898 | 0.157822 | 0.018257 | 9.676299e+08 | 0 | 1817.524459 | 1575.148533 | 56.547057 | 1 | 2349.042192 | 2341.029851 | 23.7908 | 1 | 1843.244339 | 1790.688606 | 4 | 1 | 2278.790039 | 2278.790039 |
| 411 | 1999-08-20 | 2315.489990 | 2276.199951 | 2278.790039 | 2315.070068 | 795140000 | 2140.425865 | 1 | 2181.736182 | 2172.072905 | 0.179065 | 1 | 2315.070068 | 2315.070068 | 0.002905 | 0.157928 | 0.018231 | 9.659747e+08 | 1 | 1817.524459 | 1572.648533 | 63.841540 | 1 | 2386.440688 | 2378.300784 | 23.7930 | 1 | 1872.590157 | 1819.197698 | 5 | 1 | 2315.070068 | 2315.070068 |
| 412 | 1999-08-23 | 2386.010010 | 2315.070068 | 2315.070068 | 2385.870117 | 915630000 | 2142.773599 | 1 | 2248.458581 | 2238.499779 | 0.179162 | 1 | 2385.870117 | 2385.870117 | 0.002914 | 0.158037 | 0.018211 | 9.665321e+08 | 0 | 1873.108444 | 1618.243662 | 73.713027 | 1 | 2459.423411 | 2451.034570 | 23.7859 | 0 | 1929.858175 | 1872.332855 | 3 | 1 | 2385.870117 | 2385.870117 |
| 413 | 1999-08-24 | 2432.389893 | 2371.139893 | 2385.840088 | 2404.820068 | 1032160000 | 2145.247667 | 1 | 2266.317131 | 2256.279230 | 0.179314 | 1 | 2404.820068 | 2404.820068 | 0.002923 | 0.158173 | 0.018218 | 9.673933e+08 | 0 | 1873.108444 | 1618.243662 | 79.172209 | 1 | 2478.957564 | 2470.502095 | 23.7893 | 1 | 1929.858175 | 1869.832855 | 4 | 1 | 2404.820068 | 2404.820068 |
| 414 | 1999-08-25 | 2465.739990 | 2400.209961 | 2404.820068 | 2460.919922 | 1035950000 | 2148.575400 | 1 | 2319.185976 | 2308.913910 | 0.179552 | 1 | 2460.919922 | 2460.919922 | 0.002933 | 0.158376 | 0.018243 | 9.672212e+08 | 1 | 1873.108444 | 1615.743662 | 78.004689 | 1 | 2536.786904 | 2528.134185 | 23.7770 | 0 | 1974.878076 | 1910.952480 | 4 | 1 | 2460.919922 | 2460.919922 |
| 415 | 1999-08-26 | 2467.459961 | 2416.310059 | 2460.919922 | 2417.300049 | 1100060000 | 2151.596000 | 1 | 2278.078341 | 2267.988347 | 0.179775 | 1 | 2417.300049 | 2417.300049 | 0.002944 | 0.158583 | 0.018248 | 9.692745e+08 | 0 | 1839.907546 | 1584.604561 | 74.912246 | 1 | 2491.822286 | 2483.322937 | 23.7626 | 0 | 1974.878076 | 1910.952480 | 3 | 1 | 2417.300049 | 2417.300049 |
| 416 | 1999-08-27 | 2438.879883 | 2396.070068 | 2417.300049 | 2402.570068 | 806090000 | 2154.298734 | 1 | 2264.196717 | 2254.168208 | 0.179956 | 1 | 2402.570068 | 2402.570068 | 0.002955 | 0.158738 | 0.018264 | 9.677298e+08 | 1 | 1839.907546 | 1582.104561 | 64.498899 | 1 | 2476.638200 | 2468.190642 | 23.7528 | 0 | 1974.878076 | 1910.952480 | 4 | 1 | 2402.570068 | 2402.570068 |
| 417 | 1999-08-30 | 2415.600098 | 2358.790039 | 2402.570068 | 2366.879883 | 795940000 | 2156.329933 | 1 | 2230.562068 | 2220.682532 | 0.180051 | 1 | 2366.879883 | 2366.879883 | 0.002964 | 0.158819 | 0.018268 | 9.671791e+08 | 1 | 1812.575713 | 1558.602393 | 57.492173 | 1 | 2439.847732 | 2431.525662 | 23.7732 | 1 | 1974.878076 | 1908.452480 | 5 | 1 | 2366.879883 | 2366.879883 |
| 418 | 1999-08-31 | 2400.649902 | 2326.989990 | 2366.879883 | 2396.870117 | 970590000 | 2158.773334 | 1 | 2258.825048 | 2248.820331 | 0.180165 | 1 | 2396.870117 | 2396.870117 | 0.002976 | 0.158923 | 0.018267 | 9.674618e+08 | 0 | 1835.542477 | 1575.851114 | 58.156490 | 1 | 2470.762526 | 2462.335010 | 23.8000 | 1 | 1999.901338 | 1932.634077 | 4 | 1 | 2396.870117 | 2396.870117 |
| 419 | 1999-09-01 | 2433.449951 | 2390.020020 | 2396.870117 | 2404.939941 | 919330000 | 2160.775667 | 1 | 2266.430100 | 2256.391699 | 0.180241 | 1 | 2404.939941 | 2404.939941 | 0.002988 | 0.158990 | 0.018263 | 9.682635e+08 | 0 | 1835.542477 | 1575.851114 | 62.406838 | 1 | 2479.081133 | 2470.625242 | 23.8100 | 1 | 2006.634641 | 1939.140904 | 4 | 1 | 2404.939941 | 2404.939941 |
| 420 | 1999-09-02 | 2407.489990 | 2356.399902 | 2404.939941 | 2392.600098 | 836160000 | 2162.545068 | 1 | 2254.800956 | 2244.814062 | 0.180311 | 1 | 2392.600098 | 2392.600098 | 0.003001 | 0.159044 | 0.018266 | 9.678995e+08 | 1 | 1835.542477 | 1573.351114 | 67.425073 | 1 | 2466.360868 | 2457.948364 | 23.8280 | 1 | 1996.338518 | 1929.191094 | 5 | 1 | 2392.600098 | 2392.600098 |
| 421 | 1999-09-03 | 2506.750000 | 2393.750000 | 2393.750000 | 2506.689941 | 910410000 | 2165.050134 | 1 | 2362.319922 | 2351.856808 | 0.180452 | 1 | 2506.689941 | 2506.689941 | 0.003015 | 0.159162 | 0.018275 | 9.680295e+08 | 0 | 1923.069329 | 1645.875513 | 73.693066 | 1 | 2583.967954 | 2575.154305 | 23.7884 | 0 | 2091.532842 | 2018.683529 | 3 | 1 | 2506.689941 | 2506.689941 |
| 422 | 1999-09-07 | 2525.030029 | 2491.820068 | 2506.689941 | 2491.820068 | 911230000 | 2167.804335 | 1 | 2348.306463 | 2337.905417 | 0.180615 | 1 | 2491.820068 | 2491.820068 | 0.003032 | 0.159293 | 0.018289 | 9.663025e+08 | 1 | 1923.069329 | 1643.375513 | 65.203058 | 1 | 2568.639662 | 2559.878296 | 23.7835 | 0 | 2091.532842 | 2018.683529 | 4 | 1 | 2491.820068 | 2491.820068 |
| 423 | 1999-09-08 | 2504.550049 | 2453.639893 | 2491.820068 | 2454.669922 | 1005950000 | 2170.035868 | 1 | 2313.295938 | 2303.049960 | 0.180738 | 1 | 2454.669922 | 2454.669922 | 0.003047 | 0.159404 | 0.018287 | 9.677323e+08 | 0 | 1894.398596 | 1616.374690 | 56.798023 | 1 | 2530.344224 | 2521.713481 | 23.7827 | 0 | 2091.532842 | 2018.683529 | 3 | 1 | 2454.669922 | 2454.669922 |
| 424 | 1999-09-09 | 2506.010010 | 2453.439941 | 2454.669922 | 2505.500000 | 1029970000 | 2173.221468 | 1 | 2361.198514 | 2350.740367 | 0.180946 | 1 | 2505.500000 | 2505.500000 | 0.003064 | 0.159587 | 0.018295 | 9.682055e+08 | 0 | 1894.398596 | 1616.374690 | 56.168035 | 1 | 2582.741328 | 2573.931863 | 23.7486 | 0 | 2091.532842 | 2018.683529 | 3 | 1 | 2505.500000 | 2505.500000 |
| 425 | 1999-09-10 | 2548.550049 | 2502.610107 | 2505.500000 | 2534.610107 | 1129430000 | 2176.861868 | 1 | 2388.632057 | 2378.052403 | 0.181169 | 1 | 2534.610107 | 2534.610107 | 0.003082 | 0.159775 | 0.018312 | 9.683458e+08 | 0 | 1894.398596 | 1616.374690 | 66.909796 | 1 | 2612.748863 | 2603.837045 | 23.7187 | 0 | 2091.532842 | 2018.683529 | 3 | 1 | 2534.610107 | 2534.610107 |
| 426 | 1999-09-13 | 2533.360107 | 2483.100098 | 2533.360107 | 2483.100098 | 984440000 | 2179.854469 | 1 | 2340.088709 | 2329.724061 | 0.181343 | 1 | 2483.100098 | 2483.100098 | 0.003099 | 0.159916 | 0.018328 | 9.657248e+08 | 1 | 1894.398596 | 1613.874690 | 60.495243 | 1 | 2559.650866 | 2550.920160 | 23.7145 | 0 | 2091.532842 | 2018.683529 | 4 | 1 | 2483.100098 | 2483.100098 |
| 427 | 1999-09-14 | 2525.419922 | 2482.139893 | 2483.300049 | 2522.459961 | 1013000000 | 2183.768669 | 1 | 2377.181685 | 2366.652746 | 0.181581 | 1 | 2522.459961 | 2522.459961 | 0.003117 | 0.160105 | 0.018359 | 9.645168e+08 | 1 | 1924.426894 | 1639.456376 | 70.084187 | 1 | 2600.224143 | 2591.355046 | 23.7260 | 1 | 2091.532842 | 2016.183529 | 5 | 1 | 2522.459961 | 2522.459961 |
| 428 | 1999-09-15 | 2539.260010 | 2461.929932 | 2518.840088 | 2463.090088 | 1059050000 | 2187.228070 | 1 | 2321.231153 | 2310.950029 | 0.181784 | 1 | 2463.090088 | 2463.090088 | 0.003133 | 0.160260 | 0.018391 | 9.642229e+08 | 1 | 1879.132625 | 1600.869315 | 57.945771 | 1 | 2539.023973 | 2530.363624 | 23.7440 | 1 | 2042.305484 | 1968.729630 | 5 | 1 | 2463.090088 | 2463.090088 |
| 429 | 1999-09-16 | 2478.879883 | 2413.020020 | 2459.790039 | 2466.879883 | 960310000 | 2190.042735 | 1 | 2324.802679 | 2314.505736 | 0.181978 | 1 | 2466.879883 | 2466.879883 | 0.003150 | 0.160418 | 0.018410 | 9.625591e+08 | 1 | 1882.023923 | 1603.332467 | 57.509338 | 1 | 2542.930603 | 2534.256928 | 23.7612 | 1 | 2045.447846 | 1971.758785 | 5 | 1 | 2466.879883 | 2466.879883 |
| 430 | 1999-09-17 | 2537.310059 | 2468.879883 | 2468.879883 | 2536.909912 | 1005060000 | 2193.898135 | 1 | 2390.799407 | 2380.210153 | 0.182238 | 1 | 2536.909912 | 2536.909912 | 0.003167 | 0.160639 | 0.018432 | 9.594987e+08 | 1 | 1935.451004 | 1648.848028 | 65.348528 | 1 | 2615.119567 | 2606.199663 | 23.7606 | 0 | 2103.514221 | 2025.233268 | 4 | 1 | 2536.909912 | 2536.909912 |
| 431 | 1999-09-20 | 2551.659912 | 2523.040039 | 2541.159912 | 2545.409912 | 803340000 | 2197.837601 | 1 | 2398.809859 | 2388.185125 | 0.182526 | 1 | 2545.409912 | 2545.409912 | 0.003185 | 0.160883 | 0.018458 | 9.539274e+08 | 1 | 1941.935796 | 1654.372547 | 55.311093 | 1 | 2623.881611 | 2614.931821 | 23.7569 | 0 | 2103.514221 | 2025.233268 | 4 | 1 | 2545.409912 | 2545.409912 |
| 432 | 1999-09-21 | 2536.659912 | 2472.939941 | 2536.659912 | 2473.739990 | 1035910000 | 2201.720068 | 1 | 2331.267687 | 2320.942109 | 0.182816 | 1 | 2473.739990 | 2473.739990 | 0.003200 | 0.161129 | 0.018487 | 9.521269e+08 | 1 | 1887.257614 | 1607.791149 | 47.854352 | 1 | 2550.002198 | 2541.304403 | 23.7628 | 1 | 2103.514221 | 2022.733268 | 5 | 1 | 2473.739990 | 2473.739990 |
| 433 | 1999-09-22 | 2515.620117 | 2455.850098 | 2474.570068 | 2513.939941 | 1029880000 | 2205.772401 | 1 | 2369.152366 | 2358.658991 | 0.183163 | 1 | 2513.939941 | 2513.939941 | 0.003215 | 0.161420 | 0.018528 | 9.521525e+08 | 0 | 1917.926829 | 1631.418845 | 56.983301 | 1 | 2591.441462 | 2582.602322 | 23.7640 | 1 | 2137.697752 | 2055.604054 | 4 | 1 | 2513.939941 | 2513.939941 |
| 434 | 1999-09-23 | 2539.659912 | 2392.010010 | 2524.709961 | 2403.070068 | 1170630000 | 2208.915601 | 1 | 2264.667920 | 2254.637324 | 0.183413 | 1 | 2403.070068 | 2403.070068 | 0.003226 | 0.161637 | 0.018549 | 9.518765e+08 | 1 | 1917.926829 | 1628.918845 | 39.427339 | 1 | 2477.153614 | 2468.704298 | 23.8009 | 1 | 2043.420926 | 1964.947728 | 5 | 1 | 2403.070068 | 2403.070068 |
| 435 | 1999-09-24 | 2410.580078 | 2345.219971 | 2398.919922 | 2399.580078 | 1152000000 | 2211.606002 | 1 | 2261.378932 | 2251.362903 | 0.183655 | 1 | 2399.580078 | 2399.580078 | 0.003238 | 0.161845 | 0.018572 | 9.519515e+08 | 0 | 1915.141414 | 1624.053158 | 35.284091 | 1 | 2473.556032 | 2465.118987 | 23.8226 | 1 | 2040.453256 | 1962.094024 | 4 | 1 | 2399.580078 | 2399.580078 |
| 436 | 1999-09-27 | 2453.939941 | 2401.270020 | 2401.270020 | 2426.510010 | 942310000 | 2214.261202 | 1 | 2286.757864 | 2276.629428 | 0.183847 | 1 | 2426.510010 | 2426.510010 | 0.003248 | 0.162017 | 0.018581 | 9.502882e+08 | 1 | 1915.141414 | 1621.553158 | 43.483546 | 1 | 2501.316178 | 2492.784446 | 23.8347 | 1 | 2063.352791 | 1984.114151 | 5 | 1 | 2426.510010 | 2426.510010 |
| 437 | 1999-09-28 | 2437.989990 | 2359.479980 | 2425.699951 | 2428.110107 | 1103400000 | 2217.187669 | 1 | 2288.265806 | 2278.130691 | 0.184073 | 1 | 2428.110107 | 2428.110107 | 0.003258 | 0.162214 | 0.018601 | 9.502240e+08 | 1 | 1916.404304 | 1622.622449 | 38.100646 | 1 | 2502.965605 | 2494.428247 | 23.8209 | 0 | 2064.713414 | 1982.922523 | 4 | 1 | 2428.110107 | 2428.110107 |
| 438 | 1999-09-29 | 2449.270020 | 2397.500000 | 2428.320068 | 2398.780029 | 1121110000 | 2220.016936 | 1 | 2260.624961 | 2250.612272 | 0.184278 | 1 | 2398.780029 | 2398.780029 | 0.003268 | 0.162374 | 0.018636 | 9.508735e+08 | 0 | 1893.255317 | 1600.522166 | 41.224296 | 1 | 2472.731319 | 2464.297086 | 23.8322 | 1 | 2064.713414 | 1980.422523 | 4 | 1 | 2398.780029 | 2398.780029 |
| 439 | 1999-09-30 | 2433.360107 | 2379.419922 | 2401.489990 | 2407.899902 | 1210570000 | 2223.234402 | 1 | 2269.219585 | 2259.168829 | 0.184515 | 1 | 2407.899902 | 2407.899902 | 0.003281 | 0.162569 | 0.018666 | 9.523289e+08 | 0 | 1893.255317 | 1600.522166 | 42.067033 | 1 | 2482.132346 | 2473.666047 | 23.8201 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2407.899902 | 2407.899902 |
| 440 | 1999-10-01 | 2408.050049 | 2358.219971 | 2407.699951 | 2404.449951 | 973610000 | 2226.346069 | 1 | 2265.968330 | 2255.931974 | 0.184725 | 1 | 2404.449951 | 2404.449951 | 0.003293 | 0.162746 | 0.018686 | 9.508889e+08 | 1 | 1893.255317 | 1598.022166 | 28.296614 | 1 | 2478.576037 | 2470.121869 | 23.8132 | 0 | 2072.563206 | 1985.451851 | 4 | 1 | 2404.449951 | 2404.449951 |
| 441 | 1999-10-04 | 2467.959961 | 2406.449951 | 2406.449951 | 2467.919922 | 914660000 | 2230.207801 | 1 | 2325.782819 | 2315.481534 | 0.184999 | 1 | 2467.919922 | 2467.919922 | 0.003306 | 0.162975 | 0.018718 | 9.501056e+08 | 1 | 1943.231346 | 1640.204962 | 39.241376 | 1 | 2544.002705 | 2535.325373 | 23.7965 | 0 | 2072.563206 | 1985.451851 | 4 | 1 | 2467.919922 | 2467.919922 |
| 442 | 1999-10-05 | 2507.899902 | 2436.229980 | 2468.439941 | 2471.500000 | 1193260000 | 2234.019067 | 1 | 2329.156706 | 2318.840478 | 0.185260 | 1 | 2471.500000 | 2471.500000 | 0.003321 | 0.163189 | 0.018749 | 9.518112e+08 | 0 | 1946.050286 | 1640.084319 | 49.616492 | 1 | 2547.693152 | 2539.003233 | 23.7942 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2471.500000 | 2471.500000 |
| 443 | 1999-10-06 | 2532.399902 | 2479.060059 | 2479.060059 | 2532.399902 | 1170050000 | 2238.014867 | 1 | 2386.549146 | 2375.978717 | 0.185538 | 1 | 2532.399902 | 2532.399902 | 0.003336 | 0.163409 | 0.018792 | 9.534075e+08 | 0 | 1946.050286 | 1640.084319 | 52.951330 | 1 | 2610.470520 | 2601.566473 | 23.7462 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2532.399902 | 2532.399902 |
| 444 | 1999-10-07 | 2558.100098 | 2512.290039 | 2535.689941 | 2532.000000 | 1216890000 | 2241.762400 | 1 | 2386.172276 | 2375.603516 | 0.185807 | 1 | 2532.000000 | 2532.000000 | 0.003351 | 0.163614 | 0.018842 | 9.565973e+08 | 0 | 1946.050286 | 1640.084319 | 81.870785 | 1 | 2610.058289 | 2601.155649 | 23.7092 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2532.000000 | 2532.000000 |
| 445 | 1999-10-08 | 2555.360107 | 2484.179932 | 2534.100098 | 2555.360107 | 1035030000 | 2245.237800 | 1 | 2408.186984 | 2397.520717 | 0.186069 | 1 | 2555.360107 | 2555.360107 | 0.003365 | 0.163808 | 0.018896 | 9.576273e+08 | 0 | 1946.050286 | 1640.084319 | 85.063497 | 1 | 2634.138558 | 2625.153783 | 23.6415 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2555.360107 | 2555.360107 |
| 446 | 1999-10-11 | 2585.030029 | 2555.179932 | 2556.860107 | 2578.879883 | 873260000 | 2248.906533 | 1 | 2430.352164 | 2419.587724 | 0.186296 | 1 | 2578.879883 | 2578.879883 | 0.003380 | 0.163976 | 0.018940 | 9.561230e+08 | 1 | 1946.050286 | 1637.584319 | 84.830626 | 1 | 2658.383418 | 2649.315946 | 23.5970 | 0 | 2072.563206 | 1985.451851 | 4 | 1 | 2578.879883 | 2578.879883 |
| 447 | 1999-10-12 | 2586.330078 | 2508.020020 | 2585.530029 | 2526.820068 | 1004090000 | 2252.161934 | 1 | 2381.290677 | 2370.743538 | 0.186492 | 1 | 2526.820068 | 2526.820068 | 0.003395 | 0.164125 | 0.018972 | 9.569816e+08 | 0 | 1906.765395 | 1602.026425 | 68.334664 | 1 | 2604.718667 | 2595.834239 | 23.5808 | 0 | 2072.563206 | 1985.451851 | 3 | 1 | 2526.820068 | 2526.820068 |
| 448 | 1999-10-13 | 2527.149902 | 2444.620117 | 2515.800049 | 2454.489990 | 1004720000 | 2254.900133 | 1 | 2313.126369 | 2302.881142 | 0.186659 | 1 | 2454.489990 | 2454.489990 | 0.003409 | 0.164255 | 0.018995 | 9.582332e+08 | 0 | 1906.765395 | 1602.026425 | 58.922460 | 1 | 2530.158746 | 2521.528634 | 23.5964 | 1 | 2072.563206 | 1982.951851 | 4 | 1 | 2454.489990 | 2454.489990 |
| 449 | 1999-10-14 | 2484.239990 | 2426.179932 | 2463.260010 | 2470.989990 | 1015490000 | 2257.980334 | 1 | 2328.676070 | 2318.361971 | 0.186835 | 1 | 2470.989990 | 2470.989990 | 0.003427 | 0.164388 | 0.019020 | 9.599092e+08 | 0 | 1906.765395 | 1602.026425 | 59.871103 | 1 | 2547.167419 | 2538.479293 | 23.5807 | 0 | 2086.495751 | 1993.781995 | 3 | 1 | 2470.989990 | 2470.989990 |
| 450 | 1999-10-15 | 2468.340088 | 2382.239990 | 2467.199951 | 2403.810059 | 1074740000 | 2260.270133 | 1 | 2265.365292 | 2255.331606 | 0.186928 | 1 | 2403.810059 | 2403.810059 | 0.003445 | 0.164452 | 0.019031 | 9.610005e+08 | 0 | 1906.765395 | 1602.026425 | 49.916528 | 1 | 2477.916417 | 2469.464499 | 23.5792 | 0 | 2086.495751 | 1993.781995 | 3 | 1 | 2403.810059 | 2403.810059 |
| 451 | 1999-10-18 | 2404.919922 | 2299.949951 | 2401.199951 | 2362.110107 | 997350000 | 2262.195467 | 1 | 2226.067003 | 2216.207376 | 0.187000 | 1 | 2362.110107 | 2362.110107 | 0.003462 | 0.164494 | 0.019044 | 9.606810e+08 | 1 | 1906.765395 | 1599.526425 | 35.366367 | 1 | 2434.930910 | 2426.625612 | 23.5854 | 1 | 2086.495751 | 1991.281995 | 5 | 1 | 2362.110107 | 2362.110107 |
| 452 | 1999-10-19 | 2401.919922 | 2346.270020 | 2369.550049 | 2362.250000 | 1093110000 | 2264.180467 | 1 | 2226.198838 | 2216.338628 | 0.187071 | 1 | 2362.250000 | 2362.250000 | 0.003477 | 0.164529 | 0.019065 | 9.608951e+08 | 0 | 1906.878320 | 1597.121155 | 34.745428 | 1 | 2435.075116 | 2426.769325 | 23.5698 | 0 | 2086.619321 | 1988.899926 | 3 | 1 | 2362.250000 | 2362.250000 |
| 453 | 1999-10-20 | 2466.290039 | 2384.520020 | 2384.520020 | 2466.290039 | 1053700000 | 2266.603934 | 1 | 2324.246807 | 2313.952326 | 0.187186 | 1 | 2466.290039 | 2466.290039 | 0.003495 | 0.164604 | 0.019087 | 9.619619e+08 | 0 | 1906.878320 | 1597.121155 | 41.761590 | 1 | 2542.322575 | 2533.650974 | 23.5549 | 0 | 2086.619321 | 1988.899926 | 3 | 1 | 2466.290039 | 2466.290039 |
| 454 | 1999-10-21 | 2482.030029 | 2396.580078 | 2450.439941 | 2477.139893 | 1123220000 | 2269.426934 | 1 | 2334.471775 | 2324.132006 | 0.187324 | 1 | 2477.139893 | 2477.139893 | 0.003514 | 0.164698 | 0.019112 | 9.650123e+08 | 0 | 1906.878320 | 1597.121155 | 43.337036 | 1 | 2553.506915 | 2544.797166 | 23.5289 | 0 | 2086.619321 | 1988.899926 | 3 | 1 | 2477.139893 | 2477.139893 |
| 455 | 1999-10-22 | 2523.610107 | 2472.399902 | 2479.739990 | 2485.899902 | 1175300000 | 2272.485333 | 1 | 2342.727262 | 2332.350928 | 0.187444 | 1 | 2485.899902 | 2485.899902 | 0.003531 | 0.164777 | 0.019136 | 9.678595e+08 | 0 | 1906.878320 | 1597.121155 | 41.253611 | 1 | 2562.536985 | 2553.796435 | 23.4832 | 0 | 2086.619321 | 1988.899926 | 3 | 1 | 2485.899902 | 2485.899902 |
| 456 | 1999-10-25 | 2507.629883 | 2462.699951 | 2488.159912 | 2484.189941 | 933190000 | 2275.971199 | 1 | 2341.115784 | 2330.746588 | 0.187621 | 1 | 2484.189941 | 2484.189941 | 0.003549 | 0.164892 | 0.019180 | 9.675763e+08 | 1 | 1906.878320 | 1594.621155 | 37.383742 | 1 | 2560.774308 | 2552.039770 | 23.4572 | 0 | 2086.619321 | 1988.899926 | 4 | 1 | 2484.189941 | 2484.189941 |
| 457 | 1999-10-26 | 2522.800049 | 2466.090088 | 2484.850098 | 2466.399902 | 1067420000 | 2278.990198 | 1 | 2324.350343 | 2314.055403 | 0.187761 | 1 | 2466.399902 | 2466.399902 | 0.003568 | 0.164977 | 0.019217 | 9.681458e+08 | 0 | 1893.222585 | 1580.701588 | 41.140732 | 1 | 2542.435825 | 2533.763838 | 23.4655 | 1 | 2086.619321 | 1986.399926 | 4 | 1 | 2466.399902 | 2466.399902 |
| 458 | 1999-10-27 | 2467.889893 | 2423.290039 | 2466.449951 | 2457.459961 | 1075340000 | 2281.484264 | 1 | 2315.925287 | 2305.667664 | 0.187803 | 1 | 2457.459961 | 2457.459961 | 0.003587 | 0.164988 | 0.019228 | 9.698368e+08 | 0 | 1893.222585 | 1580.701588 | 50.534919 | 1 | 2533.220277 | 2524.579723 | 23.4697 | 1 | 2079.055967 | 1979.199837 | 4 | 1 | 2457.459961 | 2457.459961 |
| 459 | 1999-10-28 | 2540.169922 | 2471.909912 | 2471.909912 | 2539.929932 | 1249160000 | 2284.635129 | 1 | 2393.645492 | 2383.043632 | 0.187836 | 1 | 2539.929932 | 2539.929932 | 0.003606 | 0.164998 | 0.019231 | 9.728303e+08 | 0 | 1893.222585 | 1580.701588 | 60.032601 | 1 | 2618.232690 | 2609.302168 | 23.4429 | 0 | 2148.827067 | 2043.119862 | 3 | 1 | 2539.929932 | 2539.929932 |
| 460 | 1999-10-29 | 2651.120117 | 2539.929932 | 2539.929932 | 2637.439941 | 1441380000 | 2287.920330 | 1 | 2485.539521 | 2474.530647 | 0.187850 | 1 | 2637.439941 | 2637.439941 | 0.003626 | 0.165001 | 0.019223 | 9.764018e+08 | 0 | 1893.222585 | 1580.701588 | 81.241487 | 1 | 2718.748807 | 2709.475435 | 23.4259 | 0 | 2148.827067 | 2043.119862 | 3 | 1 | 2637.439941 | 2637.439941 |
| 461 | 1999-11-01 | 2661.080078 | 2616.270020 | 2637.040039 | 2616.360107 | 1076080000 | 2291.191464 | 1 | 2465.673757 | 2454.752872 | 0.187835 | 0 | 2616.360107 | 2613.860107 | 0.003645 | 0.164993 | 0.019198 | 9.761896e+08 | 1 | 1893.222585 | 1578.201588 | 85.983232 | 1 | 2697.019109 | 2687.819855 | 23.3936 | 0 | 2148.827067 | 2043.119862 | 3 | 1 | 2616.360107 | 2616.360107 |
| 462 | 1999-11-02 | 2662.510010 | 2612.389893 | 2617.070068 | 2626.989990 | 1248540000 | 2294.662131 | 1 | 2475.691423 | 2464.726168 | 0.187855 | 1 | 2616.360107 | 2611.360107 | 0.003665 | 0.165030 | 0.019160 | 9.799546e+08 | 0 | 1900.914468 | 1582.113587 | 86.387422 | 1 | 2707.976698 | 2698.740068 | 23.3656 | 0 | 2148.827067 | 2043.119862 | 3 | 1 | 2626.989990 | 2626.989990 |
| 463 | 1999-11-03 | 2686.699951 | 2630.729980 | 2630.729980 | 2672.719971 | 1339050000 | 2298.172732 | 1 | 2518.787636 | 2507.631501 | 0.187829 | 0 | 2661.905046 | 2654.318007 | 0.003685 | 0.165021 | 0.019123 | 9.859317e+08 | 0 | 1900.914468 | 1582.113587 | 83.788962 | 1 | 2755.116474 | 2745.719056 | 23.3321 | 0 | 2148.827067 | 2043.119862 | 2 | 0 | 2672.719971 | 2670.219971 |
| 464 | 1999-11-04 | 2716.409912 | 2677.129883 | 2682.550049 | 2703.110107 | 1364610000 | 2301.395867 | 1 | 2547.427487 | 2536.144501 | 0.187752 | 0 | 2661.905046 | 2654.318007 | 0.003705 | 0.164981 | 0.019066 | 9.915765e+08 | 0 | 1900.914468 | 1582.113587 | 84.763604 | 1 | 2786.443500 | 2776.939228 | 23.3030 | 0 | 2148.827067 | 2043.119862 | 2 | 0 | 2672.719971 | 2670.219971 |
| 465 | 1999-11-05 | 2765.560059 | 2704.879883 | 2704.879883 | 2755.699951 | 1346320000 | 2304.974999 | 1 | 2596.988477 | 2585.485977 | 0.187693 | 0 | 2661.905046 | 2654.318007 | 0.003728 | 0.164950 | 0.019015 | 9.956742e+08 | 0 | 1900.914468 | 1582.113587 | 86.574171 | 1 | 2840.654621 | 2830.965440 | 23.2956 | 0 | 2148.827067 | 2043.119862 | 2 | 0 | 2672.719971 | 2670.219971 |
| 466 | 1999-11-08 | 2792.270020 | 2725.199951 | 2732.530029 | 2786.270020 | 1300800000 | 2308.934866 | 1 | 2625.797896 | 2614.167794 | 0.187658 | 0 | 2661.905046 | 2654.318007 | 0.003754 | 0.164907 | 0.018996 | 1.000051e+09 | 0 | 1900.914468 | 1582.113587 | 87.978413 | 1 | 2872.167125 | 2862.370458 | 23.2948 | 0 | 2148.827067 | 2043.119862 | 2 | 0 | 2672.719971 | 2670.219971 |
| 467 | 1999-11-09 | 2813.520020 | 2741.169922 | 2791.560059 | 2763.580078 | 1470420000 | 2312.527066 | 1 | 2604.414757 | 2592.879365 | 0.187574 | 0 | 2661.905046 | 2654.318007 | 0.003778 | 0.164836 | 0.018961 | 1.005367e+09 | 0 | 1900.914468 | 1582.113587 | 86.907658 | 1 | 2848.777682 | 2839.060794 | 23.3043 | 1 | 2148.827067 | 2040.619862 | 3 | 0 | 2672.719971 | 2670.219971 |
| 468 | 1999-11-10 | 2824.679932 | 2757.979980 | 2770.760010 | 2797.610107 | 1433250000 | 2316.294667 | 1 | 2636.484864 | 2624.807428 | 0.187472 | 0 | 2661.905046 | 2654.318007 | 0.003802 | 0.164746 | 0.018924 | 1.010444e+09 | 0 | 1900.914468 | 1582.113587 | 89.765997 | 1 | 2883.856813 | 2874.020274 | 23.3088 | 1 | 2175.287183 | 2065.747541 | 3 | 0 | 2672.719971 | 2670.219971 |
| 469 | 1999-11-11 | 2851.520020 | 2798.070068 | 2798.070068 | 2849.810059 | 1382840000 | 2320.498668 | 1 | 2685.678418 | 2673.783095 | 0.187418 | 0 | 2661.905046 | 2654.318007 | 0.003827 | 0.164704 | 0.018887 | 1.015309e+09 | 0 | 1900.914468 | 1582.113587 | 88.986510 | 1 | 2937.666021 | 2927.645944 | 23.3125 | 1 | 2215.875357 | 2104.291841 | 3 | 0 | 2672.719971 | 2670.219971 |
| 470 | 1999-11-12 | 2889.699951 | 2775.959961 | 2851.360107 | 2888.909912 | 1409070000 | 2325.256868 | 1 | 2722.526358 | 2710.467830 | 0.187404 | 0 | 2661.905046 | 2654.318007 | 0.003852 | 0.164692 | 0.018860 | 1.020467e+09 | 0 | 1900.914468 | 1582.113587 | 87.088924 | 1 | 2977.971272 | 2967.813719 | 23.3158 | 1 | 2246.277524 | 2133.163064 | 3 | 0 | 2672.719971 | 2670.219971 |
| 471 | 1999-11-15 | 2901.159912 | 2869.449951 | 2891.580078 | 2875.870117 | 1283340000 | 2330.405136 | 1 | 2710.237576 | 2698.233477 | 0.187422 | 1 | 2661.905046 | 2651.818007 | 0.003876 | 0.164706 | 0.018840 | 1.024893e+09 | 0 | 1900.914468 | 1582.113587 | 89.204522 | 1 | 2964.529477 | 2954.417772 | 23.3126 | 0 | 2236.138406 | 2121.034516 | 3 | 0 | 2672.719971 | 2670.219971 |
| 472 | 1999-11-16 | 2940.610107 | 2875.870117 | 2875.870117 | 2940.250000 | 1486980000 | 2335.768069 | 1 | 2770.909571 | 2758.636745 | 0.187418 | 0 | 2721.495058 | 2708.682208 | 0.003900 | 0.164687 | 0.018831 | 1.031547e+09 | 0 | 1900.914468 | 1582.113587 | 90.712782 | 1 | 3030.894109 | 3020.556041 | 23.3023 | 0 | 2236.138406 | 2121.034516 | 2 | 0 | 2672.719971 | 2670.219971 |
| 473 | 1999-11-17 | 2967.790039 | 2908.030029 | 2952.909912 | 2911.689941 | 1652650000 | 2341.269602 | 1 | 2743.994397 | 2731.840783 | 0.187387 | 0 | 2721.495058 | 2708.682208 | 0.003925 | 0.164666 | 0.018796 | 1.038975e+09 | 0 | 1900.914468 | 1582.113587 | 82.508537 | 1 | 3001.453581 | 2991.215931 | 23.2856 | 0 | 2236.138406 | 2121.034516 | 2 | 0 | 2672.719971 | 2670.219971 |
| 474 | 1999-11-18 | 3003.489990 | 2914.250000 | 2914.250000 | 3003.489990 | 1592920000 | 2348.175669 | 1 | 2830.507324 | 2817.970530 | 0.187458 | 1 | 2721.495058 | 2706.182208 | 0.003949 | 0.164716 | 0.018793 | 1.045847e+09 | 0 | 1900.914468 | 1582.113587 | 85.012618 | 1 | 3096.083706 | 3085.523283 | 23.2581 | 0 | 2236.138406 | 2121.034516 | 3 | 0 | 2672.719971 | 2670.219971 |
| 475 | 1999-11-19 | 3034.780029 | 2983.639893 | 3001.280029 | 3028.840088 | 1422350000 | 2354.832736 | 1 | 2854.397411 | 2841.754804 | 0.187505 | 1 | 2744.465058 | 2729.022965 | 0.003975 | 0.164752 | 0.018778 | 1.049446e+09 | 0 | 1900.914468 | 1582.113587 | 83.996356 | 1 | 3122.215315 | 3111.565760 | 23.2383 | 0 | 2236.138406 | 2121.034516 | 3 | 0 | 2672.719971 | 2670.219971 |
| 476 | 1999-11-22 | 3057.060059 | 3010.919922 | 3028.510010 | 3049.610107 | 1374760000 | 2361.124670 | 1 | 2873.971205 | 2861.241901 | 0.187611 | 1 | 2763.284999 | 2747.737013 | 0.004000 | 0.164850 | 0.018760 | 1.053831e+09 | 0 | 1900.914468 | 1582.113587 | 83.596181 | 1 | 3143.625647 | 3132.903064 | 23.2412 | 1 | 2236.138406 | 2118.534516 | 4 | 1 | 2672.719971 | 2667.719971 |
| 477 | 1999-11-23 | 3066.439941 | 2975.709961 | 3049.399902 | 2999.780029 | 1456310000 | 2366.566603 | 1 | 2827.011035 | 2814.489726 | 0.187669 | 1 | 2718.133422 | 2702.839487 | 0.004025 | 0.164909 | 0.018735 | 1.058178e+09 | 0 | 1900.914468 | 1582.113587 | 78.182129 | 1 | 3092.259372 | 3081.711994 | 23.2646 | 1 | 2199.600308 | 2083.918044 | 4 | 1 | 2629.048209 | 2624.129908 |
| 478 | 1999-11-24 | 3108.959961 | 2982.020020 | 3003.020020 | 3108.520020 | 1290550000 | 2372.553804 | 1 | 2929.488266 | 2916.513068 | 0.187732 | 1 | 2816.663913 | 2800.815584 | 0.004050 | 0.164980 | 0.018701 | 1.061693e+09 | 0 | 1900.914468 | 1582.113587 | 81.483287 | 1 | 3204.351676 | 3193.421962 | 23.2599 | 0 | 2279.334327 | 2156.958659 | 3 | 1 | 2724.349423 | 2719.252837 |
| 479 | 1999-11-26 | 3151.770020 | 3108.489990 | 3109.350098 | 3116.620117 | 730780000 | 2378.260205 | 1 | 2937.121847 | 2924.112839 | 0.187775 | 1 | 2824.003500 | 2808.113874 | 0.004074 | 0.165019 | 0.018681 | 1.059225e+09 | 1 | 1900.914468 | 1579.613587 | 79.667323 | 1 | 3212.701489 | 3201.743295 | 23.2797 | 1 | 2279.334327 | 2154.458659 | 5 | 1 | 2731.448459 | 2726.338592 |
| 480 | 1999-11-29 | 3127.050049 | 3063.229980 | 3114.879883 | 3063.229980 | 1543750000 | 2383.968205 | 1 | 2886.806656 | 2874.020503 | 0.187851 | 1 | 2775.626115 | 2760.008690 | 0.004096 | 0.165097 | 0.018658 | 1.064618e+09 | 0 | 1868.350318 | 1550.053573 | 68.786101 | 1 | 3157.665403 | 3146.894932 | 23.3130 | 1 | 2240.287549 | 2117.551100 | 4 | 1 | 2684.656614 | 2679.634283 |
| 481 | 1999-11-30 | 3067.090088 | 2964.110107 | 3061.679932 | 2966.709961 | 1548680000 | 2389.410005 | 1 | 2795.845600 | 2783.462328 | 0.187964 | 1 | 2688.168272 | 2673.042940 | 0.004120 | 0.165209 | 0.018635 | 1.070408e+09 | 0 | 1868.350318 | 1550.053573 | 58.296779 | 1 | 3058.169796 | 3047.738694 | 23.3752 | 1 | 2169.697813 | 2050.828694 | 4 | 1 | 2600.065150 | 2595.201069 |
| 482 | 1999-12-01 | 3019.209961 | 2956.790039 | 2970.040039 | 2997.280029 | 1434310000 | 2395.263271 | 1 | 2824.655019 | 2812.144146 | 0.188132 | 1 | 2715.868144 | 2700.586955 | 0.004146 | 0.165349 | 0.018637 | 1.076467e+09 | 0 | 1868.350318 | 1550.053573 | 55.551658 | 1 | 3089.682300 | 3079.143712 | 23.4002 | 1 | 2192.055175 | 2071.961186 | 4 | 1 | 2626.857175 | 2621.942973 |
| 483 | 1999-12-02 | 3108.469971 | 3002.899902 | 3002.899902 | 3108.469971 | 1458170000 | 2401.743805 | 1 | 2929.441100 | 2916.466111 | 0.188336 | 1 | 2816.618564 | 2800.770489 | 0.004175 | 0.165518 | 0.018643 | 1.082796e+09 | 0 | 1868.350318 | 1550.053573 | 66.501179 | 1 | 3204.300084 | 3193.370546 | 23.4184 | 1 | 2273.373732 | 2148.824622 | 4 | 1 | 2724.305559 | 2719.209055 |
| 484 | 1999-12-03 | 3209.929932 | 3120.120117 | 3120.120117 | 3172.370117 | 1539060000 | 2408.639940 | 1 | 2989.660988 | 2976.419275 | 0.188590 | 1 | 2874.519184 | 2858.345324 | 0.004204 | 0.165722 | 0.018664 | 1.088132e+09 | 0 | 1868.350318 | 1550.053573 | 64.856777 | 1 | 3270.170189 | 3259.015975 | 23.4145 | 0 | 2320.106986 | 2190.497546 | 3 | 1 | 2780.308521 | 2775.107249 |
| 485 | 1999-12-06 | 3223.629883 | 3152.929932 | 3172.310059 | 3191.090088 | 1373230000 | 2415.930207 | 1 | 3007.302803 | 2993.982952 | 0.188870 | 1 | 2891.481553 | 2875.212253 | 0.004235 | 0.165940 | 0.018695 | 1.088542e+09 | 0 | 1868.350318 | 1550.053573 | 64.441980 | 1 | 3289.467273 | 3278.247238 | 23.4335 | 1 | 2320.106986 | 2187.997546 | 4 | 1 | 2796.714959 | 2791.482995 |
| 486 | 1999-12-07 | 3211.989990 | 3158.729980 | 3190.570068 | 3205.080078 | 1564600000 | 2422.925607 | 1 | 3020.487055 | 3007.108809 | 0.189100 | 1 | 2904.158036 | 2887.817409 | 0.004266 | 0.166115 | 0.018719 | 1.092829e+09 | 0 | 1868.350318 | 1550.053573 | 64.007555 | 1 | 3303.888556 | 3292.619332 | 23.4702 | 1 | 2330.278517 | 2197.589900 | 4 | 1 | 2808.975978 | 2803.721076 |
| 487 | 1999-12-08 | 3223.560059 | 3158.870117 | 3197.510010 | 3164.080078 | 1676620000 | 2430.161942 | 1 | 2981.848405 | 2968.641295 | 0.189340 | 1 | 2867.007489 | 2850.875894 | 0.004295 | 0.166288 | 0.018757 | 1.100343e+09 | 0 | 1868.350318 | 1550.053573 | 65.042476 | 1 | 3261.624579 | 3250.499513 | 23.4920 | 1 | 2300.469147 | 2169.477908 | 4 | 1 | 2773.043017 | 2767.855338 |
| 488 | 1999-12-09 | 3219.219971 | 3093.979980 | 3184.500000 | 3167.520020 | 1787570000 | 2437.160542 | 1 | 2985.090227 | 2971.868758 | 0.189606 | 1 | 2870.124457 | 2853.975325 | 0.004322 | 0.166460 | 0.018824 | 1.106270e+09 | 0 | 1868.350318 | 1550.053573 | 56.692069 | 1 | 3265.170570 | 3254.033409 | 23.4860 | 0 | 2302.970183 | 2169.336532 | 3 | 1 | 2776.057829 | 2770.864509 |
| 489 | 1999-12-10 | 3208.929932 | 3129.949951 | 3172.379883 | 3203.280029 | 1594040000 | 2444.284076 | 1 | 3018.790678 | 3005.419945 | 0.189873 | 1 | 2902.526992 | 2886.195543 | 0.004347 | 0.166638 | 0.018888 | 1.111364e+09 | 0 | 1868.350318 | 1550.053573 | 59.249047 | 1 | 3302.033014 | 3290.770119 | 23.4862 | 1 | 2302.970183 | 2166.836532 | 4 | 1 | 2807.398390 | 2802.146440 |
| 490 | 1999-12-13 | 3252.919922 | 3173.270020 | 3198.350098 | 3242.370117 | 1582860000 | 2451.394209 | 1 | 3055.629416 | 3042.095518 | 0.190161 | 1 | 2937.946948 | 2921.416203 | 0.004372 | 0.166848 | 0.018942 | 1.116223e+09 | 0 | 1868.350318 | 1550.053573 | 69.721263 | 1 | 3342.328199 | 3330.927861 | 23.4729 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2841.657477 | 2836.341437 |
| 491 | 1999-12-14 | 3251.790039 | 3166.659912 | 3243.600098 | 3167.290039 | 1596410000 | 2457.724943 | 1 | 2984.873492 | 2971.652983 | 0.190457 | 1 | 2869.916069 | 2853.768110 | 0.004393 | 0.167077 | 0.018987 | 1.122306e+09 | 0 | 1868.350318 | 1550.053573 | 73.175575 | 1 | 3264.933499 | 3253.797147 | 23.4703 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2775.856271 | 2770.663328 |
| 492 | 1999-12-15 | 3239.649902 | 3121.320068 | 3165.679932 | 3239.179932 | 1648290000 | 2464.792275 | 1 | 3052.622966 | 3039.102384 | 0.190902 | 1 | 2935.056286 | 2918.541806 | 0.004416 | 0.167445 | 0.019042 | 1.128369e+09 | 0 | 1868.350318 | 1550.053573 | 75.513635 | 1 | 3339.039664 | 3327.650543 | 23.4408 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2838.861555 | 2833.550745 |
| 493 | 1999-12-16 | 3332.560059 | 3253.979980 | 3253.979980 | 3332.310059 | 1430310000 | 2472.840010 | 1 | 3140.389367 | 3126.480052 | 0.191443 | 1 | 3019.442510 | 3002.453220 | 0.004440 | 0.167907 | 0.019096 | 1.132323e+09 | 0 | 1868.350318 | 1550.053573 | 74.543856 | 1 | 3435.040873 | 3423.324302 | 23.4276 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2920.482071 | 2915.018569 |
| 494 | 1999-12-17 | 3434.219971 | 3341.709961 | 3362.689941 | 3359.860107 | 1572710000 | 2480.734144 | 1 | 3166.352701 | 3152.328391 | 0.191969 | 1 | 3044.405910 | 3027.276160 | 0.004464 | 0.168360 | 0.019144 | 1.136883e+09 | 0 | 1868.350318 | 1550.053573 | 72.338845 | 1 | 3463.440254 | 3451.626816 | 23.4126 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2944.627310 | 2939.118639 |
| 495 | 1999-12-20 | 3406.219971 | 3351.530029 | 3361.969971 | 3390.010010 | 1324450000 | 2488.939144 | 1 | 3194.766153 | 3180.615995 | 0.192478 | 1 | 3071.725065 | 3054.441601 | 0.004488 | 0.168788 | 0.019203 | 1.138748e+09 | 0 | 1868.350318 | 1550.053573 | 73.072270 | 1 | 3494.519639 | 3482.600192 | 23.4052 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 2971.051097 | 2965.492993 |
| 496 | 1999-12-21 | 3528.879883 | 3393.070068 | 3397.260010 | 3528.530029 | 1486980000 | 2497.888011 | 1 | 3325.308266 | 3310.579915 | 0.193020 | 1 | 3197.239567 | 3179.249878 | 0.004513 | 0.169247 | 0.019260 | 1.142694e+09 | 0 | 1868.350318 | 1550.053573 | 79.107637 | 1 | 3637.310051 | 3624.903561 | 23.3854 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3092.451935 | 3086.666720 |
| 497 | 1999-12-22 | 3568.479980 | 3501.340088 | 3536.919922 | 3562.290039 | 1473570000 | 2507.370278 | 1 | 3357.123906 | 3342.254638 | 0.193598 | 1 | 3227.829880 | 3209.668071 | 0.004539 | 0.169738 | 0.019321 | 1.147490e+09 | 0 | 1868.350318 | 1550.053573 | 86.308503 | 1 | 3672.110839 | 3659.585647 | 23.3538 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3122.039669 | 3116.199102 |
| 498 | 1999-12-23 | 3625.580078 | 3566.399902 | 3566.399902 | 3590.280029 | 1272680000 | 2517.209479 | 1 | 3383.501844 | 3368.515743 | 0.194174 | 1 | 3253.191916 | 3234.887404 | 0.004565 | 0.170239 | 0.019370 | 1.149230e+09 | 0 | 1868.350318 | 1550.053573 | 86.895194 | 1 | 3700.963724 | 3688.340118 | 23.3023 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3146.570478 | 3140.684021 |
| 499 | 1999-12-27 | 3620.129883 | 3521.850098 | 3588.429932 | 3598.510010 | 1154650000 | 2527.462279 | 1 | 3391.257828 | 3376.237375 | 0.194768 | 1 | 3260.649191 | 3242.302720 | 0.004591 | 0.170765 | 0.019413 | 1.150463e+09 | 0 | 1868.350318 | 1550.053573 | 86.233693 | 1 | 3709.447424 | 3696.794881 | 23.2590 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3153.783346 | 3147.883395 |
| 500 | 1999-12-28 | 3623.030029 | 3550.870117 | 3601.139893 | 3579.949951 | 1237130000 | 2538.001678 | 1 | 3373.766715 | 3358.823733 | 0.195361 | 1 | 3243.831719 | 3225.579874 | 0.004616 | 0.171282 | 0.019463 | 1.152267e+09 | 0 | 1868.350318 | 1550.053573 | 82.159030 | 1 | 3690.315183 | 3677.727898 | 23.2186 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3137.517057 | 3131.647536 |
| 501 | 1999-12-29 | 3689.820068 | 3582.929932 | 3582.929932 | 3689.679932 | 1158430000 | 2548.912611 | 1 | 3477.176919 | 3461.775916 | 0.195925 | 1 | 3343.259252 | 3324.447965 | 0.004641 | 0.171778 | 0.019507 | 1.154416e+09 | 0 | 1868.350318 | 1550.053573 | 96.682801 | 1 | 3803.427997 | 3790.454896 | 23.1835 | 0 | 2331.073660 | 2190.778751 | 3 | 1 | 3233.685911 | 3227.636482 |
| 502 | 1999-12-30 | 3750.409912 | 3680.750000 | 3692.570068 | 3683.669922 | 1107160000 | 2559.803143 | 1 | 3471.513049 | 3456.137132 | 0.196485 | 1 | 3337.813517 | 3319.032870 | 0.004666 | 0.172270 | 0.019548 | 1.156810e+09 | 0 | 1868.350318 | 1550.053573 | 95.022575 | 0 | 3797.232707 | 3781.780737 | 23.1545 | 0 | 2331.073660 | 2190.778751 | 2 | 0 | 3228.418656 | 3219.879081 |
| 503 | 1999-12-31 | 3732.100098 | 3689.750000 | 3700.000000 | 3707.830078 | 762980000 | 2570.590677 | 1 | 3494.281728 | 3478.804965 | 0.196996 | 1 | 3359.705298 | 3340.801475 | 0.004692 | 0.172723 | 0.019580 | 1.154678e+09 | 1 | 1868.350318 | 1547.553573 | 94.214181 | 0 | 3797.232707 | 3781.780737 | 23.1164 | 0 | 2331.073660 | 2190.778751 | 3 | 0 | 3228.418656 | 3219.879081 |
| 504 | 2000-01-03 | 3836.860107 | 3643.250000 | 3755.739990 | 3790.550049 | 1510070000 | 2582.355744 | 1 | 3572.237534 | 3556.415491 | 0.197573 | 1 | 3434.658766 | 3415.333207 | 0.004722 | 0.173201 | 0.019650 | 1.159634e+09 | 0 | 1910.032348 | 1579.578776 | 94.879423 | 0 | 3797.232707 | 3781.780737 | 23.1046 | 0 | 2331.073660 | 2190.778751 | 2 | 0 | 3228.418656 | 3219.879081 |
| 505 | 2000-01-04 | 3766.570068 | 3542.729980 | 3766.570068 | 3546.199951 | 1511840000 | 2592.166810 | 1 | 3341.960509 | 3327.158402 | 0.198076 | 1 | 3213.250476 | 3195.170700 | 0.004747 | 0.173630 | 0.019699 | 1.165042e+09 | 0 | 1910.032348 | 1579.578776 | 61.252387 | 0 | 3797.232707 | 3781.780737 | 23.1244 | 1 | 2331.073660 | 2188.278751 | 3 | 0 | 3228.418656 | 3219.879081 |
| 506 | 2000-01-05 | 3576.169922 | 3371.750000 | 3543.129883 | 3507.310059 | 1735670000 | 2602.012877 | 1 | 3305.310436 | 3290.670659 | 0.198604 | 1 | 3178.011920 | 3160.130418 | 0.004772 | 0.174100 | 0.019732 | 1.172846e+09 | 0 | 1910.032348 | 1579.578776 | 48.215010 | 0 | 3797.232707 | 3781.780737 | 23.1654 | 1 | 2305.509618 | 2164.280689 | 3 | 0 | 3228.418656 | 3219.879081 |
| 507 | 2000-01-06 | 3513.550049 | 3334.020020 | 3488.310059 | 3340.810059 | 1598320000 | 2610.222211 | 1 | 3148.399819 | 3134.455025 | 0.199028 | 1 | 3027.144453 | 3010.111827 | 0.004793 | 0.174482 | 0.019753 | 1.180519e+09 | 0 | 1910.032348 | 1579.578776 | 34.770475 | 0 | 3797.232707 | 3781.780737 | 23.1920 | 1 | 2196.061824 | 2061.537353 | 3 | 0 | 3228.418656 | 3219.879081 |
| 508 | 2000-01-07 | 3529.750000 | 3314.750000 | 3337.260010 | 3529.600098 | 1634930000 | 2619.401612 | 1 | 3326.316705 | 3311.583887 | 0.199463 | 1 | 3198.209167 | 3180.214023 | 0.004815 | 0.174874 | 0.019774 | 1.186169e+09 | 0 | 1910.032348 | 1579.578776 | 46.583107 | 1 | 3797.232707 | 3779.280737 | 23.1925 | 1 | 2320.161844 | 2178.035361 | 4 | 1 | 3228.418656 | 3217.379081 |
| 509 | 2000-01-10 | 3756.169922 | 3558.209961 | 3558.209961 | 3717.409912 | 1691710000 | 2630.272678 | 1 | 3503.309822 | 3487.793072 | 0.199923 | 1 | 3368.385690 | 3349.433025 | 0.004838 | 0.175286 | 0.019799 | 1.192783e+09 | 0 | 1910.032348 | 1579.578776 | 55.568978 | 1 | 3999.283236 | 3980.376043 | 23.1766 | 0 | 2443.617520 | 2291.428495 | 3 | 1 | 3400.202624 | 3388.575634 |
| 510 | 2000-01-11 | 3717.169922 | 3517.790039 | 3715.219971 | 3544.350098 | 1694460000 | 2639.665146 | 1 | 3340.217195 | 3325.422810 | 0.200301 | 1 | 3211.574303 | 3193.503959 | 0.004857 | 0.175626 | 0.019818 | 1.197577e+09 | 0 | 1910.032348 | 1579.578776 | 48.543401 | 1 | 3813.101128 | 3795.074138 | 23.1577 | 0 | 2443.617520 | 2291.428495 | 3 | 1 | 3241.910036 | 3230.824327 |
| 511 | 2000-01-12 | 3572.620117 | 3447.899902 | 3548.770020 | 3478.139893 | 1525900000 | 2648.867478 | 1 | 3277.820293 | 3263.302274 | 0.200655 | 1 | 3151.580514 | 3133.847732 | 0.004875 | 0.175952 | 0.019828 | 1.204051e+09 | 0 | 1910.032348 | 1579.578776 | 41.025030 | 1 | 3741.870521 | 3724.180284 | 23.1566 | 0 | 2443.617520 | 2291.428495 | 3 | 1 | 3181.349560 | 3170.470938 |
| 512 | 2000-01-13 | 3612.429932 | 3494.389893 | 3495.830078 | 3612.080078 | 1476970000 | 2659.199412 | 1 | 3404.046343 | 3388.969247 | 0.201075 | 1 | 3272.945178 | 3254.529522 | 0.004897 | 0.176325 | 0.019853 | 1.210676e+09 | 0 | 1910.032348 | 1579.578776 | 47.260097 | 1 | 3885.966747 | 3867.595274 | 23.1482 | 0 | 2443.617520 | 2291.428495 | 3 | 1 | 3303.860605 | 3292.563056 |
| 513 | 2000-01-14 | 3744.889893 | 3653.300049 | 3653.300049 | 3704.739990 | 1656630000 | 2670.371545 | 1 | 3491.369610 | 3475.905745 | 0.201569 | 1 | 3356.905335 | 3338.017267 | 0.004921 | 0.176760 | 0.019888 | 1.216843e+09 | 0 | 1910.032348 | 1579.578776 | 49.887627 | 1 | 3985.652615 | 3966.809863 | 23.1208 | 0 | 2443.617520 | 2291.428495 | 3 | 1 | 3388.613829 | 3377.026467 |
| 514 | 2000-01-18 | 3779.560059 | 3665.870117 | 3704.739990 | 3757.780029 | 1585230000 | 2681.702279 | 1 | 3541.354867 | 3525.669609 | 0.202098 | 1 | 3404.965494 | 3385.807008 | 0.004947 | 0.177232 | 0.019918 | 1.222968e+09 | 0 | 1910.032348 | 1579.578776 | 48.782010 | 1 | 4042.714426 | 4023.601905 | 23.1262 | 1 | 2443.617520 | 2288.928495 | 4 | 1 | 3437.127952 | 3425.374695 |
| 515 | 2000-01-19 | 3803.719971 | 3711.959961 | 3741.449951 | 3790.889893 | 1652210000 | 2692.524945 | 1 | 3572.557805 | 3556.734344 | 0.202471 | 1 | 3434.966702 | 3415.639411 | 0.004973 | 0.177559 | 0.019939 | 1.229654e+09 | 0 | 1910.032348 | 1579.578776 | 60.788705 | 1 | 4078.334851 | 4059.053929 | 23.1313 | 1 | 2465.148275 | 2309.096283 | 4 | 1 | 3467.412544 | 3455.555729 |
| 516 | 2000-01-20 | 3877.429932 | 3782.429932 | 3798.840088 | 3841.739990 | 1851300000 | 2703.531011 | 1 | 3620.479248 | 3604.443534 | 0.202807 | 1 | 3481.042531 | 3461.455987 | 0.005003 | 0.177849 | 0.019955 | 1.237991e+09 | 0 | 1910.032348 | 1579.578776 | 64.591566 | 1 | 4133.040667 | 4113.501116 | 23.1305 | 0 | 2498.215189 | 2337.569953 | 3 | 1 | 3513.923593 | 3501.907734 |
| 517 | 2000-01-21 | 3891.810059 | 3806.580078 | 3841.739990 | 3849.959961 | 1923680000 | 2714.494344 | 1 | 3628.225798 | 3612.155774 | 0.203083 | 1 | 3488.490736 | 3468.862284 | 0.005032 | 0.178085 | 0.019967 | 1.248374e+09 | 0 | 1910.032348 | 1579.578776 | 75.774784 | 1 | 4141.883918 | 4122.302560 | 23.0924 | 0 | 2498.215189 | 2337.569953 | 3 | 1 | 3521.442152 | 3509.400583 |
| 518 | 2000-01-24 | 3905.100098 | 3660.860107 | 3888.330078 | 3660.959961 | 1989050000 | 2723.776344 | 1 | 3450.111043 | 3434.829919 | 0.203280 | 1 | 3317.235773 | 3298.570910 | 0.005058 | 0.178239 | 0.019983 | 1.258289e+09 | 0 | 1910.032348 | 1579.578776 | 56.648440 | 1 | 3938.552957 | 3919.932875 | 23.0886 | 0 | 2498.215189 | 2337.569953 | 3 | 1 | 3348.569558 | 3337.119127 |
| 519 | 2000-01-25 | 3759.330078 | 3591.340088 | 3667.020020 | 3759.110107 | 1743630000 | 2734.104479 | 1 | 3542.608341 | 3526.917531 | 0.203535 | 1 | 3406.170692 | 3387.005425 | 0.005088 | 0.178444 | 0.020003 | 1.264638e+09 | 0 | 1910.032348 | 1579.578776 | 52.321216 | 1 | 4044.145357 | 4025.026072 | 23.0895 | 1 | 2498.215189 | 2335.069953 | 4 | 1 | 3438.344534 | 3426.587117 |
| 520 | 2000-01-26 | 3762.689941 | 3621.100098 | 3762.689941 | 3621.209961 | 1717000000 | 2743.317012 | 1 | 3412.650400 | 3397.535196 | 0.203743 | 1 | 3281.217864 | 3262.755661 | 0.005117 | 0.178612 | 0.020014 | 1.272353e+09 | 0 | 1910.032348 | 1579.578776 | 54.452647 | 1 | 3895.788905 | 3877.370997 | 23.0745 | 0 | 2406.570031 | 2246.909655 | 3 | 1 | 3312.211433 | 3300.885328 |
| 521 | 2000-01-27 | 3701.300049 | 3512.070068 | 3628.879883 | 3593.149902 | 1798460000 | 2752.705544 | 1 | 3386.206430 | 3371.208350 | 0.203970 | 1 | 3255.792339 | 3237.473196 | 0.005147 | 0.178789 | 0.020033 | 1.281475e+09 | 0 | 1910.032348 | 1579.578776 | 56.970892 | 1 | 3865.601187 | 3847.325995 | 23.1001 | 1 | 2406.570031 | 2244.409655 | 4 | 1 | 3286.545744 | 3275.307404 |
| 522 | 2000-01-28 | 3618.080078 | 3408.030029 | 3595.889893 | 3446.129883 | 1616370000 | 2761.108009 | 1 | 3247.653865 | 3233.269458 | 0.204176 | 1 | 3122.575895 | 3105.006311 | 0.005174 | 0.178956 | 0.020046 | 1.287845e+09 | 0 | 1910.032348 | 1579.578776 | 40.098558 | 1 | 3707.433347 | 3689.905916 | 23.1271 | 1 | 2308.101005 | 2152.575705 | 4 | 1 | 3152.070971 | 3141.292466 |
| 523 | 2000-01-31 | 3570.590088 | 3349.060059 | 3438.090088 | 3570.050049 | 1507630000 | 2769.948743 | 1 | 3364.436986 | 3349.535327 | 0.204360 | 1 | 3234.861310 | 3216.659937 | 0.005201 | 0.179096 | 0.020063 | 1.292167e+09 | 0 | 1910.032348 | 1579.578776 | 42.252703 | 1 | 3840.749783 | 3822.592080 | 23.1384 | 1 | 2391.098532 | 2229.980663 | 4 | 1 | 3265.417006 | 3254.250915 |
| 524 | 2000-02-01 | 3703.590088 | 3544.929932 | 3580.290039 | 3701.780029 | 1398240000 | 2779.426877 | 1 | 3488.580125 | 3473.128615 | 0.204590 | 1 | 3354.223283 | 3335.350305 | 0.005225 | 0.179283 | 0.020081 | 1.295461e+09 | 0 | 1910.032348 | 1579.578776 | 47.046290 | 1 | 3982.468215 | 3963.640517 | 23.1428 | 1 | 2479.326809 | 2312.263909 | 4 | 1 | 3385.906442 | 3374.328338 |
| 525 | 2000-02-02 | 3785.360107 | 3693.949951 | 3700.199951 | 3724.459961 | 1527880000 | 2788.944810 | 1 | 3509.953831 | 3494.407654 | 0.204760 | 1 | 3374.773816 | 3355.785208 | 0.005249 | 0.179417 | 0.020094 | 1.299350e+09 | 0 | 1910.032348 | 1579.578776 | 46.457186 | 1 | 4006.867857 | 3987.924806 | 23.1537 | 1 | 2494.517058 | 2326.430604 | 4 | 1 | 3406.651091 | 3395.002050 |
| 526 | 2000-02-03 | 3857.340088 | 3704.229980 | 3726.129883 | 3851.159912 | 1722330000 | 2799.137075 | 1 | 3629.356640 | 3613.281607 | 0.204986 | 1 | 3489.578025 | 3469.943455 | 0.005275 | 0.179573 | 0.020138 | 1.307680e+09 | 0 | 1910.032348 | 1579.578776 | 50.464777 | 1 | 4143.174856 | 4123.587394 | 23.1449 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3522.539711 | 3510.494389 |
| 527 | 2000-02-04 | 3929.810059 | 3856.830078 | 3858.600098 | 3874.370117 | 1751450000 | 2809.313677 | 1 | 3651.230079 | 3635.058165 | 0.205227 | 1 | 3510.609045 | 3490.856142 | 0.005302 | 0.179756 | 0.020170 | 1.316366e+09 | 0 | 1910.032348 | 1579.578776 | 51.186837 | 1 | 4168.144979 | 4148.439468 | 23.1226 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3543.769385 | 3531.651468 |
| 528 | 2000-02-07 | 3933.750000 | 3858.889893 | 3873.429932 | 3933.340088 | 1625540000 | 2819.997744 | 1 | 3706.803740 | 3690.385681 | 0.205493 | 1 | 3564.042379 | 3543.988826 | 0.005332 | 0.179970 | 0.020192 | 1.322320e+09 | 0 | 1910.032348 | 1579.578776 | 65.160182 | 1 | 4231.586359 | 4211.580919 | 23.1049 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3597.707437 | 3585.405079 |
| 529 | 2000-02-08 | 4063.790039 | 3932.239990 | 3932.239990 | 4062.770020 | 1971180000 | 2831.478411 | 1 | 3828.779298 | 3811.820989 | 0.205786 | 1 | 3681.320252 | 3660.606820 | 0.005360 | 0.180191 | 0.020234 | 1.331882e+09 | 0 | 1910.032348 | 1579.578776 | 66.332469 | 1 | 4370.830341 | 4350.166604 | 23.0649 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3716.093088 | 3703.385911 |
| 530 | 2000-02-09 | 4087.840088 | 3966.330078 | 4061.739990 | 3968.459961 | 1775590000 | 2842.104277 | 1 | 3739.900923 | 3723.336271 | 0.205988 | 1 | 3595.864879 | 3575.632273 | 0.005386 | 0.180335 | 0.020267 | 1.340423e+09 | 0 | 1910.032348 | 1579.578776 | 69.595832 | 1 | 4269.369204 | 4249.185140 | 23.0609 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3629.830525 | 3617.418322 |
| 531 | 2000-02-10 | 4090.070068 | 3956.899902 | 3974.830078 | 4090.000000 | 1813590000 | 2853.417477 | 1 | 3854.440998 | 3837.369029 | 0.206200 | 1 | 3705.993635 | 3685.141375 | 0.005412 | 0.180495 | 0.020293 | 1.348633e+09 | 0 | 1910.032348 | 1579.578776 | 75.362169 | 1 | 4400.125040 | 4379.322808 | 23.0513 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3740.999530 | 3728.207184 |
| 532 | 2000-02-11 | 4090.260010 | 3933.780029 | 4090.260010 | 3968.889893 | 1738590000 | 2863.981810 | 1 | 3740.306093 | 3723.739646 | 0.206329 | 1 | 3596.254445 | 3576.019647 | 0.005436 | 0.180567 | 0.020326 | 1.356155e+09 | 0 | 1910.032348 | 1579.578776 | 77.409806 | 1 | 4269.831735 | 4249.645484 | 23.0390 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3630.223770 | 3617.810223 |
| 533 | 2000-02-14 | 4005.590088 | 3918.870117 | 3969.949951 | 3986.129883 | 1600850000 | 2874.731610 | 1 | 3756.553165 | 3739.914757 | 0.206454 | 1 | 3611.875788 | 3591.553094 | 0.005464 | 0.180643 | 0.020348 | 1.361563e+09 | 0 | 1910.032348 | 1579.578776 | 74.564289 | 1 | 4288.378951 | 4268.105015 | 23.0309 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3645.992669 | 3633.525200 |
| 534 | 2000-02-15 | 4024.129883 | 3848.370117 | 3983.850098 | 3997.030029 | 1708930000 | 2885.264810 | 1 | 3766.825530 | 3750.141624 | 0.206539 | 1 | 3621.752530 | 3601.374263 | 0.005492 | 0.180688 | 0.020360 | 1.367735e+09 | 0 | 1910.032348 | 1579.578776 | 70.331492 | 1 | 4300.105603 | 4279.776228 | 22.9817 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3655.962704 | 3643.461142 |
| 535 | 2000-02-16 | 4063.580078 | 3982.550049 | 3997.030029 | 3997.969971 | 1782130000 | 2895.722809 | 1 | 3767.711336 | 3751.023507 | 0.206609 | 1 | 3622.604221 | 3602.221162 | 0.005519 | 0.180729 | 0.020361 | 1.373669e+09 | 0 | 1910.032348 | 1579.578776 | 69.415765 | 1 | 4301.116816 | 4280.782660 | 22.9389 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3656.822440 | 3644.317938 |
| 536 | 2000-02-17 | 4127.350098 | 3993.570068 | 4012.290039 | 4125.379883 | 2008440000 | 2906.828809 | 1 | 3887.783216 | 3870.563568 | 0.206639 | 1 | 3738.051733 | 3717.019093 | 0.005546 | 0.180731 | 0.020362 | 1.382978e+09 | 0 | 1910.032348 | 1579.578776 | 69.446561 | 1 | 4438.187609 | 4417.205431 | 22.9066 | 0 | 2579.376392 | 2403.071915 | 3 | 1 | 3773.360440 | 3760.457437 |
| 537 | 2000-02-18 | 4135.600098 | 3959.830078 | 4130.549805 | 3965.750000 | 1898410000 | 2917.103008 | 1 | 3737.347039 | 3720.793698 | 0.206621 | 0 | 3593.409354 | 3570.690564 | 0.005571 | 0.180690 | 0.020360 | 1.391027e+09 | 0 | 1910.032348 | 1579.578776 | 55.429712 | 1 | 4266.453759 | 4246.283479 | 22.9060 | 0 | 2579.376392 | 2403.071915 | 2 | 0 | 3627.351805 | 3612.448079 |
| 538 | 2000-02-22 | 4001.070068 | 3856.020020 | 3970.530029 | 3969.129883 | 1772290000 | 2928.035073 | 1 | 3740.532261 | 3723.964813 | 0.206661 | 1 | 3593.409354 | 3568.190564 | 0.005598 | 0.180696 | 0.020366 | 1.397511e+09 | 0 | 1910.032348 | 1579.578776 | 52.277023 | 1 | 4270.089923 | 4249.902451 | 22.8997 | 0 | 2579.376392 | 2403.071915 | 3 | 0 | 3627.351805 | 3612.448079 |
| 539 | 2000-02-23 | 4198.160156 | 3966.000000 | 3966.000000 | 4170.089844 | 1892800000 | 2940.078140 | 1 | 3929.918157 | 3912.511886 | 0.206697 | 1 | 3775.346308 | 3748.850673 | 0.005626 | 0.180690 | 0.020381 | 1.405989e+09 | 0 | 1910.032348 | 1579.578776 | 56.258300 | 1 | 4486.287711 | 4465.078133 | 22.8845 | 0 | 2579.376392 | 2403.071915 | 3 | 0 | 3627.351805 | 3612.448079 |
| 540 | 2000-02-24 | 4253.750000 | 4099.390137 | 4169.660156 | 4253.049805 | 1944050000 | 2953.219006 | 1 | 4008.100131 | 3990.347579 | 0.206800 | 1 | 3850.453223 | 3823.430482 | 0.005654 | 0.180737 | 0.020410 | 1.414525e+09 | 0 | 1910.032348 | 1579.578776 | 66.818343 | 1 | 4575.538127 | 4553.906605 | 22.8790 | 0 | 2579.376392 | 2403.071915 | 3 | 0 | 3627.351805 | 3612.448079 |
| 541 | 2000-02-25 | 4297.459961 | 4169.339844 | 4254.560059 | 4178.580078 | 1825500000 | 2965.729406 | 1 | 3937.919405 | 3920.477696 | 0.206862 | 1 | 3783.032851 | 3756.483271 | 0.005679 | 0.180750 | 0.020432 | 1.423817e+09 | 0 | 1910.032348 | 1579.578776 | 55.543187 | 1 | 4495.421719 | 4474.168959 | 22.8864 | 1 | 2579.376392 | 2400.571915 | 4 | 1 | 3627.351805 | 3609.948079 |
| 542 | 2000-02-28 | 4224.950195 | 4024.080078 | 4178.580078 | 4162.129883 | 1798070000 | 2978.586872 | 1 | 3922.416641 | 3905.043596 | 0.206963 | 1 | 3768.139843 | 3741.694782 | 0.005707 | 0.180799 | 0.020456 | 1.430746e+09 | 0 | 1910.032348 | 1579.578776 | 63.915380 | 1 | 4477.724185 | 4456.555092 | 22.8853 | 0 | 2569.221927 | 2388.621366 | 3 | 1 | 3613.071681 | 3595.736469 |
| 543 | 2000-02-29 | 4269.759766 | 4174.750000 | 4174.750000 | 4266.939941 | 2088840000 | 2991.641271 | 1 | 4021.190281 | 4003.379750 | 0.207032 | 1 | 3863.028510 | 3835.917515 | 0.005734 | 0.180807 | 0.020491 | 1.440373e+09 | 0 | 1910.032348 | 1579.578776 | 67.956682 | 1 | 4590.481486 | 4568.779317 | 22.8984 | 1 | 2569.221927 | 2386.121366 | 4 | 1 | 3704.055447 | 3686.283703 |
| 544 | 2000-03-01 | 4346.410156 | 4269.660156 | 4275.720215 | 4309.009766 | 2232340000 | 3004.809469 | 1 | 4060.837140 | 4042.851007 | 0.207101 | 1 | 3901.115976 | 3873.737680 | 0.005768 | 0.180817 | 0.020516 | 1.450025e+09 | 0 | 1910.032348 | 1579.578776 | 69.185073 | 1 | 4635.741263 | 4613.825122 | 22.8790 | 0 | 2594.553128 | 2407.147290 | 3 | 1 | 3740.575521 | 3722.628556 |
| 545 | 2000-03-02 | 4337.649902 | 4197.979980 | 4311.970215 | 4234.259766 | 2137080000 | 3017.950801 | 1 | 3990.392283 | 3972.718163 | 0.207234 | 1 | 3833.441862 | 3806.538508 | 0.005798 | 0.180898 | 0.020538 | 1.458980e+09 | 0 | 1910.032348 | 1579.578776 | 63.321266 | 1 | 4555.323330 | 4533.787376 | 22.8847 | 1 | 2594.553128 | 2404.647290 | 4 | 1 | 3675.686362 | 3658.050730 |
| 546 | 2000-03-03 | 4442.870117 | 4257.529785 | 4257.529785 | 4442.870117 | 2136530000 | 3032.430402 | 1 | 4186.987954 | 4168.443078 | 0.207419 | 1 | 4022.305016 | 3994.076207 | 0.005830 | 0.181027 | 0.020562 | 1.469837e+09 | 0 | 1910.032348 | 1579.578776 | 66.397767 | 1 | 4779.751602 | 4757.154631 | 22.8705 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3856.777336 | 3838.272845 |
| 547 | 2000-03-06 | 4528.689941 | 4436.600098 | 4448.479980 | 4457.180176 | 2015580000 | 3047.046203 | 1 | 4200.473840 | 4181.869233 | 0.207556 | 1 | 4035.260475 | 4006.940744 | 0.005861 | 0.181100 | 0.020594 | 1.478129e+09 | 0 | 1910.032348 | 1579.578776 | 79.864371 | 1 | 4795.146723 | 4772.476969 | 22.8571 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3869.199646 | 3850.635553 |
| 548 | 2000-03-07 | 4560.959961 | 4355.609863 | 4489.490234 | 4390.830078 | 2156410000 | 3061.390537 | 1 | 4137.945103 | 4119.617446 | 0.207718 | 1 | 3975.191122 | 3947.292962 | 0.005891 | 0.181202 | 0.020625 | 1.487541e+09 | 0 | 1910.032348 | 1579.578776 | 73.804959 | 1 | 4723.765617 | 4701.433327 | 22.8406 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3811.602294 | 3793.314549 |
| 549 | 2000-03-08 | 4470.279785 | 4266.870117 | 4409.979980 | 4445.680176 | 2020130000 | 3076.332871 | 1 | 4189.636170 | 4171.079565 | 0.207919 | 1 | 4024.849072 | 3996.602410 | 0.005922 | 0.181335 | 0.020662 | 1.494901e+09 | 0 | 1910.032348 | 1579.578776 | 68.630274 | 1 | 4782.774733 | 4760.163470 | 22.8183 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3859.216698 | 3840.700503 |
| 550 | 2000-03-09 | 4587.549805 | 4379.600098 | 4446.479980 | 4586.259766 | 2006810000 | 3092.026403 | 1 | 4322.119235 | 4302.975839 | 0.208166 | 1 | 4152.121303 | 4122.981435 | 0.005952 | 0.181514 | 0.020700 | 1.504293e+09 | 0 | 1910.032348 | 1579.578776 | 70.897458 | 1 | 4934.013798 | 4910.687530 | 22.7529 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3981.251365 | 3962.149658 |
| 551 | 2000-03-10 | 4659.720215 | 4549.069824 | 4586.259766 | 4587.160156 | 1992170000 | 3107.859805 | 1 | 4322.967768 | 4303.820615 | 0.208439 | 1 | 4152.936462 | 4123.790873 | 0.005983 | 0.181714 | 0.020742 | 1.514089e+09 | 0 | 1910.032348 | 1579.578776 | 78.229307 | 1 | 4934.982461 | 4911.651613 | 22.6834 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3982.032979 | 3962.927522 |
| 552 | 2000-03-13 | 4585.160156 | 4387.740234 | 4585.160156 | 4426.799805 | 1736270000 | 3122.787736 | 1 | 4171.843193 | 4153.365396 | 0.208690 | 1 | 4007.755930 | 3979.629228 | 0.006013 | 0.181892 | 0.020785 | 1.519025e+09 | 0 | 1910.032348 | 1579.578776 | 65.253154 | 1 | 4762.462755 | 4739.947519 | 22.6463 | 0 | 2722.379636 | 2520.617659 | 3 | 1 | 3842.826980 | 3824.389422 |
| 553 | 2000-03-14 | 4537.990234 | 4226.790039 | 4448.629883 | 4226.990234 | 1977820000 | 3136.542537 | 1 | 3983.541433 | 3965.897656 | 0.208908 | 1 | 3826.860469 | 3800.003304 | 0.006039 | 0.182045 | 0.020823 | 1.526369e+09 | 0 | 1910.032348 | 1579.578776 | 47.924885 | 1 | 4547.502585 | 4526.003605 | 22.6514 | 1 | 2722.379636 | 2518.117659 | 4 | 1 | 3669.375810 | 3651.770455 |
| 554 | 2000-03-15 | 4341.540039 | 4094.040039 | 4250.740234 | 4130.009766 | 1937800000 | 3149.130602 | 1 | 3892.146446 | 3874.907473 | 0.209108 | 1 | 3739.060238 | 3712.819260 | 0.006064 | 0.182185 | 0.020858 | 1.532922e+09 | 0 | 1910.032348 | 1579.578776 | 41.203940 | 1 | 4443.168553 | 4422.162828 | 22.6346 | 0 | 2659.919673 | 2457.844109 | 3 | 1 | 3585.188772 | 3567.987340 |
| 555 | 2000-03-16 | 4353.589844 | 4049.979980 | 4141.229980 | 4353.330078 | 2041510000 | 3163.390602 | 1 | 4102.604874 | 4084.433744 | 0.209345 | 1 | 3941.240898 | 3913.581003 | 0.006092 | 0.182356 | 0.020897 | 1.542072e+09 | 0 | 1910.032348 | 1579.578776 | 55.105619 | 1 | 4683.422172 | 4661.280612 | 22.6259 | 0 | 2659.919673 | 2457.844109 | 3 | 1 | 3779.049204 | 3760.917646 |
| 556 | 2000-03-17 | 4441.000000 | 4326.759766 | 4349.259766 | 4440.450195 | 1691530000 | 3177.613203 | 1 | 4184.707404 | 4166.172629 | 0.209589 | 1 | 4020.114165 | 3991.900732 | 0.006121 | 0.182541 | 0.020928 | 1.549511e+09 | 0 | 1910.032348 | 1579.578776 | 49.884168 | 1 | 4777.148189 | 4754.563526 | 22.6136 | 0 | 2659.919673 | 2457.844109 | 3 | 1 | 3854.676644 | 3836.182232 |
| 557 | 2000-03-20 | 4460.370117 | 4260.919922 | 4443.350098 | 4261.149902 | 1539860000 | 3190.600335 | 1 | 4015.733712 | 3997.947350 | 0.209809 | 1 | 3857.786560 | 3830.712353 | 0.006148 | 0.182705 | 0.020956 | 1.554382e+09 | 0 | 1910.032348 | 1579.578776 | 41.896704 | 1 | 4584.252416 | 4562.579696 | 22.6006 | 0 | 2659.919673 | 2457.844109 | 3 | 1 | 3699.029216 | 3681.281587 |
| 558 | 2000-03-21 | 4450.410156 | 4155.339844 | 4259.580078 | 4449.330078 | 1753310000 | 3204.680068 | 1 | 4193.075860 | 4174.504020 | 0.210104 | 1 | 4028.153473 | 3999.883619 | 0.006182 | 0.182933 | 0.020990 | 1.561187e+09 | 0 | 1910.032348 | 1579.578776 | 52.196933 | 1 | 4786.701390 | 4764.071563 | 22.5756 | 0 | 2659.919673 | 2457.844109 | 3 | 1 | 3862.385114 | 3843.853717 |
| 559 | 2000-03-22 | 4639.120117 | 4449.220215 | 4449.220215 | 4596.810059 | 1769510000 | 3219.876203 | 1 | 4332.061895 | 4312.874462 | 0.210398 | 1 | 4161.672898 | 4132.465996 | 0.006219 | 0.183162 | 0.021017 | 1.568042e+09 | 0 | 1910.032348 | 1579.578776 | 55.306410 | 1 | 4945.364069 | 4921.984141 | 22.5771 | 1 | 2659.919673 | 2455.344109 | 4 | 1 | 3990.409889 | 3971.264240 |
| 560 | 2000-03-23 | 4704.209961 | 4547.000000 | 4594.370117 | 4660.620117 | 1714160000 | 3235.755070 | 1 | 4392.196885 | 4372.743104 | 0.210815 | 1 | 4219.442653 | 4189.830319 | 0.006256 | 0.183514 | 0.021045 | 1.573855e+09 | 0 | 1910.032348 | 1579.578776 | 52.759685 | 1 | 5014.012537 | 4990.308064 | 22.5777 | 1 | 2696.843024 | 2489.427669 | 4 | 1 | 4045.802277 | 4026.390861 |
| 561 | 2000-03-24 | 4816.350098 | 4608.919922 | 4659.759766 | 4691.609863 | 1688970000 | 3251.598669 | 1 | 4421.401811 | 4401.818676 | 0.211236 | 1 | 4247.498889 | 4217.689654 | 0.006291 | 0.183870 | 0.021075 | 1.580142e+09 | 0 | 1910.032348 | 1579.578776 | 53.791688 | 1 | 5047.352087 | 5023.489996 | 22.5899 | 1 | 2714.775076 | 2505.980559 | 4 | 1 | 4072.703930 | 4053.163442 |
| 562 | 2000-03-27 | 4781.189941 | 4687.600098 | 4687.600098 | 4704.729980 | 1380380000 | 3267.057734 | 1 | 4433.766289 | 4414.128390 | 0.211519 | 1 | 4259.377047 | 4229.484451 | 0.006326 | 0.184091 | 0.021101 | 1.582754e+09 | 0 | 1910.032348 | 1579.578776 | 61.296957 | 1 | 5061.467040 | 5037.538218 | 22.6042 | 1 | 2722.366961 | 2512.988550 | 4 | 1 | 4084.093273 | 4064.498140 |
| 563 | 2000-03-28 | 4714.350098 | 4582.450195 | 4705.750000 | 4583.390137 | 1490090000 | 3281.581535 | 1 | 4319.414879 | 4300.283462 | 0.211725 | 1 | 4149.523315 | 4120.401680 | 0.006361 | 0.184243 | 0.021121 | 1.586721e+09 | 0 | 1910.032348 | 1579.578776 | 65.473566 | 1 | 4930.926579 | 4907.614906 | 22.6212 | 1 | 2652.154307 | 2448.175981 | 4 | 1 | 3978.760291 | 3959.670536 |
| 564 | 2000-03-29 | 4615.089844 | 4408.600098 | 4583.810059 | 4413.919922 | 1738270000 | 3294.601535 | 1 | 4159.705113 | 4141.281077 | 0.211907 | 1 | 3996.095266 | 3968.050399 | 0.006394 | 0.184392 | 0.021120 | 1.592312e+09 | 0 | 1910.032348 | 1579.578776 | 61.596397 | 1 | 4748.606252 | 4726.156525 | 22.6322 | 1 | 2554.091269 | 2357.655013 | 4 | 1 | 3831.646181 | 3813.262267 |
| 565 | 2000-03-30 | 4491.080078 | 4151.120117 | 4376.410156 | 4250.189941 | 1925860000 | 3306.820801 | 1 | 4005.404978 | 3987.664364 | 0.212049 | 1 | 3847.864076 | 3820.859506 | 0.006422 | 0.184502 | 0.021125 | 1.599135e+09 | 0 | 1910.032348 | 1579.578776 | 45.571638 | 1 | 4572.461414 | 4550.844438 | 22.6703 | 1 | 2459.349787 | 2270.200139 | 4 | 1 | 3689.515067 | 3671.813086 |
| 566 | 2000-03-31 | 4424.430176 | 4171.089844 | 4268.640137 | 4397.839844 | 2118100000 | 3320.122599 | 1 | 4144.551149 | 4126.194232 | 0.212249 | 1 | 3981.537339 | 3953.594640 | 0.006454 | 0.184665 | 0.021130 | 1.609907e+09 | 0 | 1910.032348 | 1579.578776 | 48.260902 | 1 | 4731.306899 | 4708.938957 | 22.6927 | 1 | 2544.786617 | 2349.065986 | 4 | 1 | 3817.687348 | 3799.370407 |
| 567 | 2000-04-03 | 4355.700195 | 4041.239990 | 4355.700195 | 4077.020020 | 1739920000 | 3331.523534 | 1 | 3842.208586 | 3825.190795 | 0.212271 | 1 | 3691.086537 | 3665.182242 | 0.006486 | 0.184648 | 0.021137 | 1.616021e+09 | 0 | 1910.032348 | 1579.578776 | 43.263162 | 1 | 4386.160850 | 4365.424636 | 22.7060 | 1 | 2359.145934 | 2177.703007 | 4 | 1 | 3539.189306 | 3522.208576 |
| 568 | 2000-04-04 | 4146.500000 | 3525.439941 | 4089.780029 | 4034.169922 | 2889100000 | 3342.438866 | 1 | 3801.826392 | 3784.987461 | 0.212252 | 0 | 3652.292659 | 3624.160622 | 0.006513 | 0.184598 | 0.021141 | 1.632510e+09 | 0 | 1910.032348 | 1579.578776 | 33.002791 | 1 | 4340.061635 | 4319.543362 | 22.7546 | 1 | 2334.350953 | 2154.815019 | 3 | 1 | 3501.991891 | 3485.189630 |
| 569 | 2000-04-05 | 4156.430176 | 3884.320068 | 4028.399902 | 4030.260010 | 1947700000 | 3353.274333 | 1 | 3798.141666 | 3781.319056 | 0.212209 | 0 | 3652.292659 | 3624.160622 | 0.006541 | 0.184523 | 0.021146 | 1.638860e+09 | 0 | 1910.032348 | 1579.578776 | 23.714602 | 1 | 4335.855253 | 4315.356867 | 22.8180 | 1 | 2332.088503 | 2152.726575 | 3 | 1 | 3498.597765 | 3481.811789 |
| 570 | 2000-04-06 | 4161.419922 | 4005.310059 | 4036.389893 | 4086.729980 | 1746450000 | 3364.568532 | 1 | 3851.359312 | 3834.300992 | 0.212168 | 0 | 3652.292659 | 3624.160622 | 0.006565 | 0.184450 | 0.021154 | 1.641633e+09 | 0 | 1910.032348 | 1579.578776 | 23.191463 | 1 | 4396.607070 | 4375.821471 | 22.8730 | 1 | 2364.764551 | 2182.889494 | 3 | 1 | 3547.618353 | 3530.597180 |
| 571 | 2000-04-07 | 4292.879883 | 4111.180176 | 4111.180176 | 4291.529785 | 1563430000 | 3376.467464 | 1 | 4044.363900 | 4026.450730 | 0.212118 | 0 | 3652.292659 | 3624.160622 | 0.006591 | 0.184364 | 0.021163 | 1.646064e+09 | 0 | 1910.032348 | 1579.578776 | 33.921675 | 1 | 4616.935860 | 4595.108624 | 22.8895 | 1 | 2483.270868 | 2292.281439 | 3 | 1 | 3725.401458 | 3707.527297 |
| 572 | 2000-04-10 | 4308.620117 | 3998.100098 | 4293.629883 | 3998.260010 | 1446140000 | 3386.510397 | 1 | 3767.984671 | 3751.295631 | 0.212038 | 0 | 3652.292659 | 3624.160622 | 0.006612 | 0.184261 | 0.021164 | 1.647860e+09 | 0 | 1910.032348 | 1579.578776 | 26.826555 | 1 | 4301.428847 | 4281.093216 | 22.9421 | 1 | 2313.571873 | 2135.634067 | 3 | 1 | 3470.819128 | 3454.166432 |
| 573 | 2000-04-11 | 4049.550049 | 3829.389893 | 3987.239990 | 3909.209961 | 1679390000 | 3396.207331 | 1 | 3684.063361 | 3667.746022 | 0.211956 | 0 | 3652.292659 | 3624.160622 | 0.006632 | 0.184156 | 0.021168 | 1.650954e+09 | 0 | 1910.032348 | 1579.578776 | 27.407126 | 1 | 4205.626561 | 4185.743850 | 23.0050 | 1 | 2262.043536 | 2088.068797 | 3 | 1 | 3393.516349 | 3377.234545 |
| 574 | 2000-04-12 | 3943.679932 | 3632.409912 | 3909.000000 | 3633.629883 | 1921090000 | 3403.728197 | 1 | 3424.355011 | 3409.187965 | 0.211773 | 0 | 3652.292659 | 3624.160622 | 0.006647 | 0.183972 | 0.021154 | 1.656013e+09 | 0 | 1910.032348 | 1579.578776 | 25.587395 | 1 | 3909.150570 | 3890.669492 | 23.0972 | 1 | 2102.580591 | 1940.870215 | 3 | 1 | 3154.290134 | 3139.156117 |
| 575 | 2000-04-13 | 3831.699951 | 3552.510010 | 3645.790039 | 3553.810059 | 1951500000 | 3410.522863 | 1 | 3349.132320 | 3334.298448 | 0.211556 | 0 | 3652.292659 | 3624.160622 | 0.006663 | 0.183774 | 0.021119 | 1.661515e+09 | 0 | 1910.032348 | 1579.578776 | 27.005315 | 1 | 3823.278392 | 3805.203288 | 23.2001 | 1 | 2056.393275 | 1898.235185 | 3 | 1 | 3084.999950 | 3070.198382 |
| 576 | 2000-04-14 | 3536.409912 | 3138.419922 | 3536.409912 | 3207.959961 | 2555780000 | 3415.355262 | 1 | 3023.201075 | 3009.810807 | 0.211294 | 0 | 3652.292659 | 3624.160622 | 0.006680 | 0.183526 | 0.021088 | 1.672924e+09 | 0 | 1910.032348 | 1579.578776 | 15.257347 | 1 | 3451.204144 | 3434.888075 | 23.3352 | 1 | 1856.268956 | 1713.502514 | 3 | 1 | 2784.773569 | 2771.412461 |
| 577 | 2000-04-17 | 3530.669922 | 3107.419922 | 3194.500000 | 3529.449951 | 2482830000 | 3422.068529 | 1 | 3326.175206 | 3311.443015 | 0.211037 | 0 | 3652.292659 | 3624.160622 | 0.006700 | 0.183285 | 0.021052 | 1.682127e+09 | 0 | 1910.032348 | 1579.578776 | 34.018055 | 1 | 3797.071175 | 3779.119969 | 23.4147 | 1 | 2042.297428 | 1885.223456 | 3 | 1 | 3063.853370 | 3049.153261 |
| 578 | 2000-04-18 | 3717.659912 | 3511.810059 | 3531.070068 | 3715.810059 | 2152720000 | 3430.419995 | 1 | 3501.802111 | 3486.292038 | 0.210888 | 0 | 3652.292659 | 3624.160622 | 0.006723 | 0.183134 | 0.021031 | 1.688668e+09 | 0 | 1910.032348 | 1579.578776 | 41.426265 | 1 | 3997.562074 | 3978.663017 | 23.4733 | 1 | 2150.133712 | 1984.766006 | 3 | 1 | 3225.629298 | 3210.153002 |
| 579 | 2000-04-19 | 3753.449951 | 3578.899902 | 3720.239990 | 3583.070068 | 1760270000 | 3437.861263 | 1 | 3376.707132 | 3361.751127 | 0.210693 | 0 | 3652.292659 | 3624.160622 | 0.006743 | 0.182942 | 0.021009 | 1.692099e+09 | 0 | 1910.032348 | 1579.578776 | 38.738208 | 1 | 3854.757048 | 3836.533123 | 23.5202 | 1 | 2073.324424 | 1913.864152 | 3 | 1 | 3110.400049 | 3095.476613 |
| 580 | 2000-04-20 | 3632.239990 | 3453.300049 | 3587.270020 | 3505.290039 | 1422730000 | 3444.317131 | 1 | 3303.406757 | 3288.775412 | 0.210471 | 0 | 3652.292659 | 3624.160622 | 0.006761 | 0.182722 | 0.020987 | 1.692223e+09 | 0 | 1910.032348 | 1579.578776 | 35.512821 | 1 | 3771.079333 | 3753.251007 | 23.5430 | 1 | 2028.317424 | 1872.318660 | 3 | 1 | 3042.880575 | 3028.281092 |
| 581 | 2000-04-24 | 3448.229980 | 3200.899902 | 3448.229980 | 3353.530029 | 1540710000 | 3449.704598 | 1 | 3160.387197 | 3146.389309 | 0.210076 | 0 | 3652.292659 | 3624.160622 | 0.006780 | 0.182333 | 0.020963 | 1.694563e+09 | 0 | 1910.032348 | 1579.578776 | 25.994273 | 1 | 3607.812091 | 3590.755635 | 23.5749 | 1 | 1940.502302 | 1791.257437 | 3 | 1 | 2911.140382 | 2897.172977 |
| 582 | 2000-04-25 | 3622.290039 | 3371.209961 | 3371.209961 | 3621.560059 | 1622910000 | 3457.356732 | 1 | 3412.980335 | 3397.863669 | 0.209766 | 0 | 3652.292659 | 3624.160622 | 0.006806 | 0.182016 | 0.020944 | 1.695799e+09 | 0 | 1910.032348 | 1579.578776 | 40.233142 | 1 | 3896.165549 | 3877.745860 | 23.6050 | 1 | 2095.596452 | 1934.423229 | 3 | 1 | 3143.812532 | 3128.728786 |
| 583 | 2000-04-26 | 3690.290039 | 3505.110107 | 3622.800049 | 3505.709961 | 1592830000 | 3463.968532 | 1 | 3303.802494 | 3289.169396 | 0.209413 | 0 | 3652.292659 | 3624.160622 | 0.006829 | 0.181664 | 0.020920 | 1.695255e+09 | 1 | 1910.032348 | 1577.078776 | 39.681681 | 1 | 3771.531096 | 3753.700634 | 23.6570 | 1 | 2028.560409 | 1872.542957 | 4 | 1 | 3043.245102 | 3028.643870 |
| 584 | 2000-04-27 | 3692.919922 | 3390.600098 | 3504.199951 | 3692.570068 | 1548760000 | 3472.565199 | 1 | 3479.900602 | 3464.487535 | 0.209155 | 0 | 3652.292659 | 3624.160622 | 0.006857 | 0.181396 | 0.020902 | 1.694854e+09 | 1 | 2011.840214 | 1661.139669 | 51.578862 | 1 | 3972.559907 | 3953.779052 | 23.7257 | 1 | 2136.686016 | 1972.352577 | 4 | 1 | 3205.455072 | 3190.075570 |
| 585 | 2000-04-28 | 3790.780029 | 3696.419922 | 3696.419922 | 3773.179932 | 1583710000 | 3481.722531 | 1 | 3555.867830 | 3540.118291 | 0.208897 | 0 | 3652.292659 | 3624.160622 | 0.006883 | 0.181130 | 0.020884 | 1.696321e+09 | 0 | 2055.759262 | 1694.902824 | 55.873890 | 1 | 4059.282028 | 4040.091182 | 23.7819 | 1 | 2183.330484 | 2015.409599 | 3 | 1 | 3275.431075 | 3259.715834 |
| 586 | 2000-05-01 | 3871.929932 | 3777.050049 | 3789.199951 | 3829.840088 | 1500610000 | 3491.078065 | 1 | 3609.264707 | 3593.278665 | 0.208694 | 0 | 3652.292659 | 3624.160622 | 0.006911 | 0.180904 | 0.020879 | 1.697465e+09 | 0 | 2055.759262 | 1694.902824 | 69.702941 | 1 | 4120.238452 | 4100.759425 | 23.8298 | 1 | 2216.116582 | 2045.674104 | 3 | 1 | 3324.616759 | 3308.665530 |
| 587 | 2000-05-02 | 3824.469971 | 3626.540039 | 3768.040039 | 3627.310059 | 1438040000 | 3499.072731 | 1 | 3418.399170 | 3403.258503 | 0.208422 | 0 | 3652.292659 | 3624.160622 | 0.006937 | 0.180624 | 0.020860 | 1.697299e+09 | 1 | 2055.759262 | 1692.402824 | 53.353256 | 1 | 3902.351544 | 3883.902609 | 23.9023 | 1 | 2098.923658 | 1937.494539 | 4 | 1 | 3148.804006 | 3133.696311 |
| 588 | 2000-05-03 | 3627.310059 | 3435.300049 | 3627.310059 | 3562.159912 | 1480050000 | 3506.828597 | 1 | 3357.001273 | 3342.132548 | 0.208158 | 0 | 3652.292659 | 3624.160622 | 0.006962 | 0.180387 | 0.020810 | 1.699021e+09 | 0 | 2018.835753 | 1659.505562 | 44.258089 | 1 | 3832.261375 | 3814.143802 | 24.0067 | 1 | 2061.224873 | 1902.695183 | 3 | 1 | 3092.248311 | 3077.411965 |
| 589 | 2000-05-04 | 3627.350098 | 3518.120117 | 3561.719971 | 3570.729980 | 1287850000 | 3514.580798 | 1 | 3365.077758 | 3350.173261 | 0.207879 | 0 | 3652.292659 | 3624.160622 | 0.006983 | 0.180134 | 0.020762 | 1.704086e+09 | 0 | 2018.835753 | 1659.505562 | 49.491676 | 1 | 3841.481271 | 3823.320109 | 24.0996 | 1 | 2066.183897 | 1907.272807 | 3 | 1 | 3099.687836 | 3084.815797 |
| 590 | 2000-05-05 | 3692.399902 | 3534.070068 | 3571.270020 | 3688.360107 | 1197290000 | 3523.140199 | 1 | 3475.933109 | 3460.537615 | 0.207630 | 0 | 3652.292659 | 3624.160622 | 0.007006 | 0.179897 | 0.020727 | 1.700936e+09 | 1 | 2018.835753 | 1657.005562 | 57.301479 | 1 | 3968.030725 | 3949.271282 | 24.1577 | 1 | 2134.249944 | 1970.103865 | 4 | 1 | 3201.800479 | 3186.438511 |
| 591 | 2000-05-08 | 3688.360107 | 3521.050049 | 3688.360107 | 3521.600098 | 1142710000 | 3530.164733 | 1 | 3318.777456 | 3304.078031 | 0.207324 | 0 | 3652.292659 | 3624.160622 | 0.007026 | 0.179612 | 0.020687 | 1.697245e+09 | 1 | 1927.559126 | 1582.088186 | 56.623970 | 1 | 3788.626105 | 3770.714824 | 24.2091 | 1 | 2037.755152 | 1881.030529 | 4 | 1 | 3057.039050 | 3042.371635 |
| 592 | 2000-05-09 | 3567.959961 | 3401.820068 | 3525.229980 | 3445.260010 | 1454780000 | 3536.656466 | 1 | 3246.834091 | 3232.453315 | 0.206997 | 0 | 3652.292659 | 3624.160622 | 0.007043 | 0.179310 | 0.020644 | 1.697431e+09 | 0 | 1885.774134 | 1545.292199 | 41.814926 | 1 | 3706.497515 | 3688.974509 | 24.2781 | 1 | 1993.581367 | 1840.254168 | 3 | 1 | 2990.769564 | 2976.420104 |
| 593 | 2000-05-10 | 3436.679932 | 3234.959961 | 3436.679932 | 3244.729980 | 1580110000 | 3541.405334 | 1 | 3057.853366 | 3044.309617 | 0.206611 | 0 | 3652.292659 | 3624.160622 | 0.007057 | 0.178965 | 0.020589 | 1.698540e+09 | 0 | 1885.774134 | 1545.292199 | 38.766750 | 1 | 3490.762258 | 3474.259171 | 24.3577 | 1 | 1877.545733 | 1733.142884 | 3 | 1 | 2816.692975 | 2803.178721 |
| 594 | 2000-05-11 | 3381.699951 | 3237.860107 | 3311.510010 | 3381.570068 | 1370230000 | 3547.069134 | 1 | 3186.812301 | 3172.697372 | 0.206241 | 0 | 3652.292659 | 3624.160622 | 0.007073 | 0.178640 | 0.020527 | 1.697005e+09 | 1 | 1885.774134 | 1542.792199 | 36.011414 | 1 | 3637.978272 | 3620.779200 | 24.4218 | 1 | 1956.727521 | 1806.234767 | 4 | 1 | 2935.481447 | 2921.397255 |
| 595 | 2000-05-12 | 3504.810059 | 3381.570068 | 3381.570068 | 3406.250000 | 1220040000 | 3552.741733 | 1 | 3210.070819 | 3195.852874 | 0.205864 | 0 | 3652.292659 | 3624.160622 | 0.007092 | 0.178312 | 0.020460 | 1.695612e+09 | 1 | 1899.537201 | 1554.052059 | 32.621333 | 1 | 3664.529564 | 3647.204967 | 24.4445 | 1 | 1971.008432 | 1819.417328 | 4 | 1 | 2956.905661 | 2942.718678 |
| 596 | 2000-05-15 | 3512.209961 | 3314.439941 | 3404.560059 | 3512.110107 | 1155810000 | 3558.963268 | 1 | 3309.834032 | 3295.174218 | 0.205505 | 0 | 3652.292659 | 3624.160622 | 0.007107 | 0.177999 | 0.020398 | 1.691896e+09 | 1 | 1958.571392 | 1602.349194 | 35.621655 | 1 | 3778.416534 | 3760.553521 | 24.4665 | 1 | 2032.263820 | 1875.961537 | 4 | 1 | 3048.800957 | 3034.173068 |
| 597 | 2000-05-16 | 3653.760010 | 3520.979980 | 3520.979980 | 3646.889893 | 1495270000 | 3566.430400 | 1 | 3436.851325 | 3421.628931 | 0.205183 | 0 | 3652.292659 | 3624.160622 | 0.007124 | 0.177710 | 0.020349 | 1.690248e+09 | 1 | 2033.732996 | 1663.840513 | 50.943934 | 1 | 3923.416023 | 3904.867503 | 24.4856 | 1 | 2110.253425 | 1947.952928 | 4 | 1 | 3165.800915 | 3150.611671 |
| 598 | 2000-05-17 | 3635.030029 | 3527.669922 | 3635.030029 | 3550.500000 | 1227380000 | 3573.737134 | 1 | 3346.012901 | 3331.192845 | 0.204870 | 0 | 3652.292659 | 3624.160622 | 0.007141 | 0.177416 | 0.020313 | 1.685155e+09 | 1 | 1979.979987 | 1619.864025 | 49.454318 | 1 | 3819.717348 | 3801.659079 | 24.5142 | 1 | 2054.477927 | 1896.467148 | 4 | 1 | 3082.126546 | 3067.338764 |
| 599 | 2000-05-18 | 3575.780029 | 3426.350098 | 3547.520020 | 3426.350098 | 1258610000 | 3580.106201 | 1 | 3229.013274 | 3214.711430 | 0.204528 | 0 | 3652.292659 | 3624.160622 | 0.007153 | 0.177109 | 0.020267 | 1.682106e+09 | 1 | 1910.746268 | 1563.222436 | 43.902670 | 1 | 3686.153755 | 3668.726927 | 24.5231 | 1 | 1982.639247 | 1830.153611 | 4 | 1 | 2974.354202 | 2960.083502 |
| 600 | 2000-05-19 | 3425.379883 | 3259.179932 | 3425.379883 | 3260.639893 | 1366930000 | 3585.818400 | 1 | 3072.846964 | 3059.236806 | 0.204206 | 0 | 3652.292659 | 3624.160622 | 0.007162 | 0.176820 | 0.020224 | 1.680143e+09 | 1 | 1818.335934 | 1487.619563 | 32.641789 | 1 | 3507.878542 | 3491.294536 | 24.5478 | 1 | 1886.751919 | 1741.641019 | 4 | 1 | 2830.504090 | 2816.923571 |
| 601 | 2000-05-22 | 3269.540039 | 3029.139893 | 3261.469971 | 3264.709961 | 1615480000 | 3591.835732 | 1 | 3076.682621 | 3063.055475 | 0.203874 | 0 | 3652.292659 | 3624.160622 | 0.007169 | 0.176522 | 0.020182 | 1.680316e+09 | 0 | 1820.605658 | 1486.976473 | 37.988492 | 1 | 3512.257224 | 3495.652517 | 24.5769 | 1 | 1889.107042 | 1743.815008 | 3 | 1 | 2834.037245 | 2820.439774 |
| 602 | 2000-05-23 | 3298.459961 | 3022.520020 | 3262.770020 | 3023.419922 | 1330440000 | 3596.243532 | 1 | 2849.289414 | 2836.669430 | 0.203534 | 0 | 3652.292659 | 3624.160622 | 0.007177 | 0.176232 | 0.020125 | 1.677426e+09 | 1 | 1820.605658 | 1484.476473 | 32.911769 | 1 | 3252.671321 | 3237.293844 | 24.5880 | 1 | 1749.485845 | 1614.932138 | 4 | 1 | 2624.577609 | 2611.985108 |
| 603 | 2000-05-24 | 3185.739990 | 2897.270020 | 3023.489990 | 3180.310059 | 2087980000 | 3601.003665 | 1 | 2997.143638 | 2983.868783 | 0.203144 | 0 | 3652.292659 | 3624.160622 | 0.007182 | 0.175897 | 0.020064 | 1.683405e+09 | 0 | 1915.079822 | 1559.008352 | 47.294781 | 1 | 3421.457683 | 3405.282244 | 24.5848 | 0 | 1840.269488 | 1696.233571 | 2 | 0 | 2760.771175 | 2745.025229 |
| 604 | 2000-05-25 | 3290.530029 | 3078.179932 | 3181.500000 | 3099.280029 | 1561840000 | 3605.151266 | 1 | 2920.780443 | 2907.843813 | 0.202685 | 0 | 3652.292659 | 3624.160622 | 0.007187 | 0.175501 | 0.019997 | 1.683306e+09 | 1 | 1915.079822 | 1556.508352 | 37.562673 | 1 | 3334.283536 | 3318.520225 | 24.5885 | 1 | 1840.269488 | 1693.733571 | 4 | 1 | 2760.771175 | 2742.525229 |
| 605 | 2000-05-26 | 3170.719971 | 3033.500000 | 3100.969971 | 3101.439941 | 1069440000 | 3609.254867 | 1 | 2922.815957 | 2909.870312 | 0.202238 | 0 | 3652.292659 | 3624.160622 | 0.007193 | 0.175109 | 0.019936 | 1.680988e+09 | 1 | 1916.414456 | 1557.593094 | 36.298579 | 1 | 3336.607224 | 3320.832928 | 24.5631 | 0 | 1841.551986 | 1692.413947 | 3 | 1 | 2762.695178 | 2744.436516 |
| 606 | 2000-05-30 | 3415.709961 | 3101.429932 | 3101.429932 | 3414.030029 | 1457360000 | 3615.453800 | 1 | 3217.402766 | 3203.152347 | 0.201820 | 0 | 3652.292659 | 3624.160622 | 0.007198 | 0.174744 | 0.019877 | 1.680719e+09 | 1 | 2109.567370 | 1714.580872 | 46.282198 | 1 | 3672.899515 | 3655.535349 | 24.5352 | 0 | 1841.551986 | 1692.413947 | 3 | 1 | 3041.143623 | 3021.044694 |
| 607 | 2000-05-31 | 3458.340088 | 3322.219971 | 3414.030029 | 3324.080078 | 1533730000 | 3621.171668 | 1 | 3132.633383 | 3118.758421 | 0.201387 | 0 | 3652.292659 | 3624.160622 | 0.007202 | 0.174369 | 0.019815 | 1.681266e+09 | 0 | 2053.986288 | 1666.906557 | 37.333144 | 1 | 3576.129092 | 3559.222421 | 24.5144 | 0 | 1841.551986 | 1692.413947 | 2 | 0 | 2961.018165 | 2938.948785 |
| 608 | 2000-06-01 | 3526.530029 | 3331.800049 | 3331.800049 | 3518.979980 | 1580240000 | 3628.248468 | 1 | 3316.308242 | 3301.619753 | 0.201013 | 0 | 3652.292659 | 3624.160622 | 0.007208 | 0.174039 | 0.019766 | 1.684062e+09 | 0 | 2053.986288 | 1666.906557 | 48.851931 | 1 | 3785.807317 | 3767.909362 | 24.5208 | 1 | 1841.551986 | 1689.913947 | 3 | 0 | 2961.018165 | 2938.948785 |
| 609 | 2000-06-02 | 3759.810059 | 3518.979980 | 3518.979980 | 3755.669922 | 1903210000 | 3636.353402 | 1 | 3539.366289 | 3523.689839 | 0.200699 | 0 | 3652.292659 | 3624.160622 | 0.007215 | 0.173743 | 0.019741 | 1.690867e+09 | 0 | 2053.986288 | 1666.906557 | 61.086117 | 1 | 4040.444319 | 4021.342531 | 24.5185 | 0 | 1965.416524 | 1801.079167 | 2 | 0 | 2961.018165 | 2938.948785 |
| 610 | 2000-06-05 | 3817.250000 | 3688.889893 | 3742.280029 | 3730.310059 | 1455960000 | 3643.639202 | 1 | 3515.466999 | 3499.896403 | 0.200350 | 0 | 3652.292659 | 3624.160622 | 0.007220 | 0.173421 | 0.019710 | 1.692856e+09 | 0 | 2053.986288 | 1666.906557 | 67.460767 | 1 | 4013.161539 | 3994.188734 | 24.5206 | 1 | 1965.416524 | 1798.579167 | 3 | 0 | 2961.018165 | 2938.948785 |
| 611 | 2000-06-06 | 3801.310059 | 3637.800049 | 3730.310059 | 3646.320068 | 1603060000 | 3650.505602 | 1 | 3436.314319 | 3421.094303 | 0.200036 | 0 | 3652.292659 | 3624.160622 | 0.007226 | 0.173135 | 0.019675 | 1.696898e+09 | 0 | 2053.986288 | 1666.906557 | 63.391239 | 1 | 3922.802992 | 3904.257370 | 24.5227 | 1 | 1921.164086 | 1758.083164 | 3 | 0 | 2961.018165 | 2938.948785 |
| 612 | 2000-06-07 | 3736.149902 | 3599.530029 | 3644.459961 | 3736.010010 | 1431220000 | 3657.899069 | 1 | 3520.838668 | 3505.244280 | 0.199739 | 0 | 3652.292659 | 3624.160622 | 0.007234 | 0.172858 | 0.019647 | 1.699844e+09 | 0 | 2053.986288 | 1666.906557 | 77.983123 | 1 | 4019.293690 | 4000.291894 | 24.5304 | 1 | 1968.419700 | 1801.327414 | 3 | 0 | 2961.018165 | 2938.948785 |
| 613 | 2000-06-08 | 3791.419922 | 3671.439941 | 3737.929932 | 3707.310059 | 1399250000 | 3664.796336 | 1 | 3493.791659 | 3478.317066 | 0.199427 | 0 | 3652.292659 | 3624.160622 | 0.007240 | 0.172567 | 0.019620 | 1.705629e+09 | 0 | 2053.986288 | 1666.906557 | 73.011903 | 1 | 3988.417560 | 3969.561735 | 24.5615 | 1 | 1953.298341 | 1787.489655 | 3 | 0 | 2961.018165 | 2938.948785 |
| 614 | 2000-06-09 | 3785.020020 | 3707.310059 | 3707.310059 | 3760.260010 | 1268720000 | 3671.844002 | 1 | 3543.692016 | 3527.996406 | 0.199124 | 0 | 3652.292659 | 3624.160622 | 0.007245 | 0.172279 | 0.019600 | 1.703434e+09 | 1 | 2053.986288 | 1664.406557 | 79.587830 | 1 | 4045.382451 | 4026.257317 | 24.5679 | 1 | 1981.196480 | 1813.019618 | 4 | 1 | 2961.018165 | 2936.448785 |
| 615 | 2000-06-12 | 3779.739990 | 3638.310059 | 3761.149902 | 3638.419922 | 1281000000 | 3677.728802 | 1 | 3428.869173 | 3413.682133 | 0.198784 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171969 | 0.019568 | 1.701336e+09 | 1 | 1987.432947 | 1610.476393 | 71.710904 | 1 | 3914.303815 | 3895.798374 | 24.5739 | 1 | 1917.001677 | 1754.274087 | 4 | 1 | 2865.075141 | 2841.301860 |
| 616 | 2000-06-13 | 3766.520020 | 3582.520020 | 3638.540039 | 3765.810059 | 1398790000 | 3684.259069 | 1 | 3548.922416 | 3533.203640 | 0.198451 | 0 | 3652.292659 | 3624.160622 | 0.007245 | 0.171692 | 0.019513 | 1.698273e+09 | 1 | 2057.017920 | 1666.863179 | 66.728174 | 1 | 4051.353333 | 4032.199971 | 24.5731 | 0 | 1984.120676 | 1813.195589 | 3 | 1 | 2965.388553 | 2940.782909 |
| 617 | 2000-06-14 | 3793.719971 | 3670.709961 | 3767.540039 | 3677.489990 | 1400300000 | 3690.351802 | 1 | 3465.689044 | 3450.338922 | 0.198174 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171461 | 0.019467 | 1.696473e+09 | 1 | 2008.774392 | 1627.770005 | 66.831771 | 1 | 3956.336379 | 3937.632223 | 24.5797 | 1 | 1984.120676 | 1810.695589 | 4 | 1 | 2895.840881 | 2871.812318 |
| 618 | 2000-06-15 | 3755.719971 | 3639.179932 | 3680.669922 | 3752.010010 | 1426630000 | 3696.714468 | 1 | 3535.917166 | 3520.255992 | 0.197941 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171276 | 0.019418 | 1.694580e+09 | 1 | 2049.479848 | 1660.754854 | 62.535911 | 1 | 4036.506893 | 4017.423720 | 24.5458 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 2954.521699 | 2930.006225 |
| 619 | 2000-06-16 | 3817.850098 | 3732.830078 | 3758.360107 | 3787.360107 | 1501190000 | 3702.964801 | 1 | 3569.231314 | 3553.422586 | 0.197674 | 0 | 3652.292659 | 3624.160622 | 0.007246 | 0.171062 | 0.019367 | 1.692848e+09 | 1 | 2068.789315 | 1676.401893 | 52.176195 | 1 | 4074.537419 | 4055.274450 | 24.5206 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 2982.358147 | 2957.611696 |
| 620 | 2000-06-19 | 3935.330078 | 3730.770020 | 3787.360107 | 3933.699951 | 1411400000 | 3709.930068 | 1 | 3707.142877 | 3690.723316 | 0.197426 | 0 | 3652.292659 | 3624.160622 | 0.007248 | 0.170867 | 0.019310 | 1.690274e+09 | 1 | 2148.725285 | 1741.176402 | 61.976932 | 1 | 4231.973509 | 4211.966239 | 24.4966 | 0 | 2024.326554 | 1844.887211 | 3 | 1 | 3097.593512 | 3071.890883 |
| 621 | 2000-06-20 | 3990.209961 | 3898.280029 | 3933.699951 | 3933.830078 | 1694520000 | 3716.983135 | 1 | 3707.265510 | 3690.845405 | 0.197228 | 0 | 3652.292659 | 3624.160622 | 0.007254 | 0.170716 | 0.019258 | 1.691807e+09 | 0 | 2148.796365 | 1738.734000 | 68.785850 | 1 | 4232.113503 | 4212.105571 | 24.4700 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 622 | 2000-06-21 | 3981.260010 | 3867.919922 | 3928.979980 | 3970.000000 | 1541900000 | 3723.848135 | 1 | 3741.352265 | 3724.781185 | 0.197091 | 0 | 3652.292659 | 3624.160622 | 0.007263 | 0.170633 | 0.019196 | 1.692397e+09 | 0 | 2148.796365 | 1738.734000 | 66.438572 | 1 | 4271.026017 | 4250.834120 | 24.4147 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 623 | 2000-06-22 | 3968.850098 | 3804.000000 | 3968.850098 | 3804.110107 | 1639540000 | 3729.797603 | 1 | 3585.016616 | 3569.137973 | 0.196969 | 0 | 3652.292659 | 3624.160622 | 0.007270 | 0.170569 | 0.019130 | 1.692242e+09 | 1 | 2148.796365 | 1736.234000 | 55.701498 | 1 | 4092.557491 | 4073.209330 | 24.3852 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 624 | 2000-06-23 | 3821.949951 | 3669.399902 | 3809.399902 | 3685.300049 | 1344960000 | 3734.343003 | 1 | 3473.049291 | 3457.666570 | 0.196800 | 0 | 3652.292659 | 3624.160622 | 0.007276 | 0.170478 | 0.019046 | 1.690058e+09 | 1 | 2081.685105 | 1682.007898 | 45.902754 | 1 | 3964.738637 | 3945.994758 | 24.3741 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 625 | 2000-06-26 | 3840.540039 | 3685.300049 | 3685.300049 | 3771.449951 | 1316960000 | 3739.293735 | 1 | 3554.237485 | 3538.495168 | 0.196642 | 0 | 3652.292659 | 3624.160622 | 0.007283 | 0.170396 | 0.018963 | 1.687010e+09 | 1 | 2130.347892 | 1721.327577 | 57.566520 | 1 | 4057.420872 | 4038.238824 | 24.3674 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 626 | 2000-06-27 | 3804.939941 | 3698.500000 | 3771.449951 | 3699.000000 | 1476020000 | 3743.623001 | 1 | 3485.960209 | 3470.520303 | 0.196426 | 0 | 3652.292659 | 3624.160622 | 0.007289 | 0.170258 | 0.018879 | 1.683598e+09 | 1 | 2089.423684 | 1688.260693 | 45.946631 | 1 | 3979.477389 | 3960.663831 | 24.3653 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 627 | 2000-06-28 | 3817.500000 | 3701.110107 | 3701.110107 | 3771.060059 | 1660130000 | 3748.764868 | 1 | 3553.870048 | 3538.129358 | 0.196215 | 0 | 3652.292659 | 3624.160622 | 0.007296 | 0.170124 | 0.018796 | 1.681203e+09 | 1 | 2130.127656 | 1721.149626 | 55.791160 | 1 | 4057.001416 | 4037.821351 | 24.3528 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 628 | 2000-06-29 | 3764.830078 | 3634.030029 | 3764.830078 | 3665.830078 | 1550990000 | 3752.480269 | 1 | 3454.700671 | 3439.399219 | 0.195941 | 0 | 3652.292659 | 3624.160622 | 0.007300 | 0.169942 | 0.018700 | 1.677220e+09 | 1 | 2070.687263 | 1673.121608 | 44.861555 | 1 | 3943.792352 | 3925.147500 | 24.3219 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 629 | 2000-06-30 | 3764.959961 | 3666.179932 | 3666.179932 | 3763.790039 | 2066390000 | 3756.794735 | 1 | 3547.018737 | 3531.308393 | 0.195698 | 0 | 3652.292659 | 3624.160622 | 0.007304 | 0.169802 | 0.018592 | 1.680154e+09 | 0 | 2126.021100 | 1715.331516 | 48.692280 | 1 | 4049.180145 | 4030.037057 | 24.3048 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 630 | 2000-07-03 | 3811.590088 | 3744.629883 | 3763.790039 | 3804.780029 | 600810000 | 3761.738402 | 1 | 3585.647955 | 3569.766515 | 0.195474 | 0 | 3652.292659 | 3624.160622 | 0.007309 | 0.169674 | 0.018491 | 1.670007e+09 | 1 | 2126.021100 | 1712.831516 | 41.900385 | 1 | 4093.278210 | 4073.926641 | 24.2741 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 631 | 2000-07-05 | 3804.959961 | 3646.459961 | 3804.959961 | 3649.800049 | 1342600000 | 3766.292336 | 1 | 3439.593874 | 3424.359332 | 0.195226 | 0 | 3652.292659 | 3624.160622 | 0.007312 | 0.169517 | 0.018398 | 1.665863e+09 | 1 | 2039.421952 | 1643.062806 | 35.061896 | 1 | 3926.546842 | 3907.983521 | 24.2550 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 632 | 2000-07-06 | 3793.899902 | 3610.270020 | 3648.129883 | 3793.479980 | 1482480000 | 3771.600335 | 1 | 3574.998720 | 3559.164447 | 0.194980 | 0 | 3652.292659 | 3624.160622 | 0.007312 | 0.169363 | 0.018305 | 1.664646e+09 | 1 | 2119.706900 | 1707.744473 | 41.659418 | 1 | 4081.121332 | 4061.827238 | 24.2202 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 633 | 2000-07-07 | 3884.840088 | 3781.560059 | 3793.010010 | 3841.270020 | 1486480000 | 3776.485669 | 1 | 3620.036345 | 3604.002593 | 0.194718 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.169202 | 0.018204 | 1.664454e+09 | 1 | 2146.410844 | 1729.258538 | 51.976381 | 1 | 4132.535060 | 4112.997900 | 24.1686 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 634 | 2000-07-10 | 3841.510010 | 3767.560059 | 3841.510010 | 3772.199951 | 1395950000 | 3780.484535 | 1 | 3554.944290 | 3539.198842 | 0.194410 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.168992 | 0.018107 | 1.664433e+09 | 1 | 2107.816123 | 1698.164654 | 54.880044 | 1 | 4058.227741 | 4039.041879 | 24.1427 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 635 | 2000-07-11 | 3835.020020 | 3720.020020 | 3772.610107 | 3744.530029 | 1714500000 | 3784.174134 | 1 | 3528.867986 | 3513.238035 | 0.194100 | 0 | 3652.292659 | 3624.160622 | 0.007310 | 0.168788 | 0.018003 | 1.666129e+09 | 0 | 2092.354825 | 1683.208240 | 48.381983 | 1 | 4028.459742 | 4009.414612 | 24.1087 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 636 | 2000-07-12 | 3909.409912 | 3792.979980 | 3810.360107 | 3901.120117 | 1775980000 | 3788.814401 | 1 | 3676.439442 | 3660.155872 | 0.193844 | 0 | 3652.292659 | 3624.160622 | 0.007310 | 0.168628 | 0.017906 | 1.666617e+09 | 0 | 2092.354825 | 1683.208240 | 61.032516 | 1 | 4196.923303 | 4177.081738 | 24.0773 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 637 | 2000-07-13 | 3991.870117 | 3900.229980 | 3901.120117 | 3956.669922 | 1881560000 | 3794.098333 | 1 | 3728.789918 | 3712.274478 | 0.193595 | 0 | 3652.292659 | 3624.160622 | 0.007311 | 0.168480 | 0.017804 | 1.667800e+09 | 0 | 2092.354825 | 1683.208240 | 60.317279 | 1 | 4256.685183 | 4236.561084 | 24.0176 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 638 | 2000-07-14 | 4051.899902 | 3962.679932 | 3962.820068 | 4041.149902 | 1678610000 | 3799.922533 | 1 | 3808.404368 | 3791.536302 | 0.193310 | 0 | 3652.292659 | 3624.160622 | 0.007316 | 0.168307 | 0.017688 | 1.668282e+09 | 0 | 2092.354825 | 1683.208240 | 71.355087 | 1 | 4347.570874 | 4327.017100 | 23.9522 | 0 | 2024.326554 | 1844.887211 | 2 | 0 | 3097.695980 | 3069.492502 |
| 639 | 2000-07-17 | 4089.040039 | 4007.620117 | 4041.149902 | 4061.879883 | 1584500000 | 3805.646532 | 1 | 3827.940428 | 3810.985834 | 0.192995 | 0 | 3652.292659 | 3624.160622 | 0.007322 | 0.168110 | 0.017563 | 1.664767e+09 | 1 | 2092.354825 | 1680.708240 | 68.595057 | 1 | 4369.872709 | 4349.213500 | 23.9078 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 640 | 2000-07-18 | 4060.310059 | 3949.850098 | 4060.310059 | 3960.959961 | 1501970000 | 3810.437131 | 1 | 3732.832877 | 3716.299530 | 0.192658 | 0 | 3652.292659 | 3624.160622 | 0.007329 | 0.167882 | 0.017448 | 1.662280e+09 | 1 | 2040.368973 | 1638.950003 | 59.064842 | 1 | 4261.300515 | 4241.154597 | 23.8615 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 641 | 2000-07-19 | 3960.959961 | 3835.120117 | 3960.959961 | 3843.979980 | 1445310000 | 3814.948397 | 1 | 3622.590228 | 3606.545165 | 0.192238 | 0 | 3652.292659 | 3624.160622 | 0.007333 | 0.167561 | 0.017343 | 1.658932e+09 | 1 | 1980.110267 | 1590.546499 | 61.790494 | 1 | 4135.450505 | 4115.899561 | 23.8060 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 642 | 2000-07-20 | 3999.060059 | 3843.979980 | 3843.979980 | 3995.459961 | 1719880000 | 3819.990264 | 1 | 3765.345888 | 3748.668536 | 0.191715 | 0 | 3652.292659 | 3624.160622 | 0.007339 | 0.167139 | 0.017237 | 1.658761e+09 | 1 | 2058.140607 | 1653.225273 | 62.149029 | 1 | 4298.416484 | 4278.095095 | 23.7486 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 643 | 2000-07-21 | 3992.830078 | 3892.250000 | 3992.830078 | 3908.750000 | 1545940000 | 3823.833197 | 1 | 3683.629891 | 3667.314472 | 0.191097 | 0 | 3652.292659 | 3624.160622 | 0.007343 | 0.166620 | 0.017134 | 1.658262e+09 | 1 | 2013.474588 | 1617.346776 | 53.877359 | 1 | 4205.131723 | 4185.251351 | 23.7043 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 644 | 2000-07-24 | 3966.830078 | 3787.290039 | 3908.750000 | 3790.620117 | 1460690000 | 3826.704930 | 1 | 3572.303567 | 3556.481232 | 0.190430 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.166059 | 0.017029 | 1.656006e+09 | 1 | 1952.623544 | 1568.467471 | 51.001924 | 1 | 4078.044619 | 4058.765070 | 23.6871 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 645 | 2000-07-25 | 3871.639893 | 3762.000000 | 3790.620117 | 3865.389893 | 1471000000 | 3829.874129 | 1 | 3642.767060 | 3626.632630 | 0.189769 | 0 | 3652.292659 | 3624.160622 | 0.007343 | 0.165509 | 0.016916 | 1.653177e+09 | 1 | 1991.138937 | 1599.405406 | 56.253490 | 1 | 4158.483827 | 4138.823990 | 23.6704 | 0 | 2024.326554 | 1844.887211 | 3 | 0 | 3097.695980 | 3069.492502 |
| 646 | 2000-07-26 | 3865.330078 | 3741.840088 | 3865.330078 | 3818.310059 | 1754760000 | 3831.805996 | 1 | 3598.398737 | 3582.460822 | 0.189043 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.164906 | 0.016795 | 1.650871e+09 | 1 | 1966.887182 | 1579.924903 | 45.167644 | 1 | 4107.834156 | 4088.413772 | 23.6750 | 1 | 2024.326554 | 1842.387211 | 4 | 1 | 3097.695980 | 3066.992502 |
| 647 | 2000-07-27 | 3816.489990 | 3680.780029 | 3816.489990 | 3681.629883 | 1791100000 | 3832.601595 | 1 | 3469.590504 | 3454.223102 | 0.188313 | 0 | 3652.292659 | 3624.160622 | 0.007344 | 0.164301 | 0.016669 | 1.649895e+09 | 1 | 1896.480514 | 1523.369932 | 35.338384 | 1 | 3960.790180 | 3942.064968 | 23.6560 | 0 | 1951.863787 | 1773.937143 | 3 | 1 | 2986.810897 | 2957.206479 |
| 648 | 2000-07-28 | 3716.949951 | 3452.949951 | 3689.689941 | 3477.310059 | 1769410000 | 3831.848462 | 0 | 3277.038253 | 3260.023698 | 0.187597 | 0 | 3652.292659 | 3624.160622 | 0.007341 | 0.163701 | 0.016555 | 1.649869e+09 | 1 | 1791.231324 | 1438.827301 | 23.348449 | 1 | 3740.977765 | 3723.291749 | 23.6213 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 649 | 2000-07-31 | 3610.949951 | 3437.590088 | 3477.530029 | 3609.350098 | 1512580000 | 3831.920729 | 1 | 3277.038253 | 3257.523698 | 0.186882 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.163082 | 0.016458 | 1.646413e+09 | 1 | 1859.247765 | 1493.462295 | 30.646388 | 1 | 3883.029766 | 3864.672178 | 23.5905 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 650 | 2000-08-01 | 3609.350098 | 3518.610107 | 3609.350098 | 3521.149902 | 1341460000 | 3831.528729 | 0 | 3196.958625 | 3175.420938 | 0.186170 | 0 | 3652.292659 | 3624.160622 | 0.007342 | 0.162470 | 0.016359 | 1.640935e+09 | 1 | 1813.814096 | 1456.967175 | 30.983483 | 1 | 3788.141774 | 3770.232782 | 23.5739 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 651 | 2000-08-02 | 3617.250000 | 3486.459961 | 3521.149902 | 3490.340088 | 1476820000 | 3830.199797 | 0 | 3196.958625 | 3175.420938 | 0.185458 | 0 | 3652.292659 | 3624.160622 | 0.007339 | 0.161860 | 0.016258 | 1.637765e+09 | 1 | 1797.943350 | 1444.218814 | 33.478160 | 1 | 3754.995799 | 3737.243510 | 23.5615 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 652 | 2000-08-03 | 3625.639893 | 3341.830078 | 3490.340088 | 3623.500000 | 1828860000 | 3829.798664 | 0 | 3196.958625 | 3175.420938 | 0.184770 | 0 | 3652.292659 | 3624.160622 | 0.007337 | 0.161265 | 0.016168 | 1.638045e+09 | 0 | 1866.536660 | 1496.817184 | 32.319604 | 1 | 3898.252587 | 3879.823031 | 23.5329 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 653 | 2000-08-04 | 3715.570068 | 3577.129883 | 3624.169922 | 3618.629883 | 1438850000 | 3829.203996 | 0 | 3196.958625 | 3175.420938 | 0.184086 | 0 | 3652.292659 | 3624.160622 | 0.007334 | 0.160667 | 0.016085 | 1.632136e+09 | 1 | 1866.536660 | 1494.317184 | 35.046273 | 1 | 3893.013192 | 3874.608406 | 23.4750 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 654 | 2000-08-07 | 3726.899902 | 3618.629883 | 3618.629883 | 3710.389893 | 1319680000 | 3828.669595 | 0 | 3196.958625 | 3175.420938 | 0.183389 | 0 | 3652.292659 | 3624.160622 | 0.007327 | 0.160083 | 0.015979 | 1.623839e+09 | 1 | 1913.867674 | 1532.209581 | 45.749120 | 1 | 3991.730923 | 3972.859434 | 23.4419 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 655 | 2000-08-08 | 3741.510010 | 3671.750000 | 3708.949951 | 3686.370117 | 1461590000 | 3829.604063 | 1 | 3196.958625 | 3172.920938 | 0.182808 | 0 | 3652.292659 | 3624.160622 | 0.007323 | 0.159599 | 0.015886 | 1.617698e+09 | 1 | 1901.477959 | 1522.290588 | 39.975819 | 1 | 3965.889843 | 3947.140522 | 23.4221 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 656 | 2000-08-09 | 3780.429932 | 3691.699951 | 3708.629883 | 3693.040039 | 1517650000 | 3830.842262 | 1 | 3202.743031 | 3178.661853 | 0.182233 | 0 | 3652.292659 | 3624.160622 | 0.007319 | 0.159103 | 0.015812 | 1.612072e+09 | 1 | 1904.918392 | 1525.044940 | 42.653041 | 1 | 3973.065513 | 3954.282268 | 23.3902 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 657 | 2000-08-10 | 3690.610107 | 3594.800049 | 3687.689941 | 3595.189941 | 1349670000 | 3832.538128 | 1 | 3117.883751 | 3094.440623 | 0.181697 | 0 | 3652.292659 | 3624.160622 | 0.007319 | 0.158633 | 0.015745 | 1.606018e+09 | 1 | 1854.446031 | 1484.637635 | 44.688462 | 1 | 3867.795913 | 3849.510345 | 23.3525 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 658 | 2000-08-11 | 3645.770020 | 3521.530029 | 3595.149902 | 3644.610107 | 1333260000 | 3833.304862 | 1 | 3160.742776 | 3136.977394 | 0.181138 | 0 | 3652.292659 | 3624.160622 | 0.007317 | 0.158144 | 0.015677 | 1.598535e+09 | 1 | 1879.937600 | 1505.045747 | 62.697331 | 1 | 3920.963372 | 3902.426448 | 23.3210 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 659 | 2000-08-14 | 3720.810059 | 3616.709961 | 3644.629883 | 3719.610107 | 1232060000 | 3833.319530 | 1 | 3225.785593 | 3201.531159 | 0.180568 | 0 | 3652.292659 | 3624.160622 | 0.007315 | 0.157641 | 0.015612 | 1.591371e+09 | 1 | 1918.623581 | 1536.017079 | 59.161460 | 1 | 4001.650262 | 3982.731878 | 23.2849 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 660 | 2000-08-15 | 3761.560059 | 3691.270020 | 3718.699951 | 3722.620117 | 1353620000 | 3834.507996 | 1 | 3228.395986 | 3204.121925 | 0.180039 | 0 | 3652.292659 | 3624.160622 | 0.007315 | 0.157167 | 0.015556 | 1.585432e+09 | 1 | 1920.176184 | 1537.260066 | 69.500773 | 1 | 4004.888506 | 3985.954813 | 23.2421 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 661 | 2000-08-16 | 3791.219971 | 3704.510010 | 3722.620117 | 3721.250000 | 1401380000 | 3836.128730 | 1 | 3227.207769 | 3202.942642 | 0.179559 | 0 | 3652.292659 | 3624.160622 | 0.007320 | 0.156730 | 0.015509 | 1.580062e+09 | 1 | 1919.469459 | 1536.694274 | 73.701050 | 1 | 4003.414500 | 3984.487775 | 23.1892 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 662 | 2000-08-17 | 3839.760010 | 3716.669922 | 3721.250000 | 3830.590088 | 1440370000 | 3837.585464 | 1 | 3322.031600 | 3297.053500 | 0.179054 | 0 | 3652.292659 | 3624.160622 | 0.007323 | 0.156275 | 0.015456 | 1.577372e+09 | 1 | 1975.868508 | 1581.846384 | 72.348962 | 1 | 4121.045321 | 4101.562480 | 23.1187 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 663 | 2000-08-18 | 3868.739990 | 3799.969971 | 3830.590088 | 3807.510010 | 1447920000 | 3838.270597 | 1 | 3302.015689 | 3277.188087 | 0.178488 | 0 | 3652.292659 | 3624.160622 | 0.007322 | 0.155757 | 0.015408 | 1.572554e+09 | 1 | 1963.963501 | 1572.315440 | 69.612895 | 1 | 4096.215191 | 4076.849738 | 23.0406 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 664 | 2000-08-21 | 3878.669922 | 3785.199951 | 3809.860107 | 3827.620117 | 1269330000 | 3838.736198 | 1 | 3319.455930 | 3294.497196 | 0.177875 | 0 | 3652.292659 | 3624.160622 | 0.007321 | 0.155196 | 0.015358 | 1.566477e+09 | 1 | 1974.336558 | 1580.619931 | 64.300891 | 1 | 4117.850152 | 4098.382416 | 22.9731 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 665 | 2000-08-22 | 3898.120117 | 3827.300049 | 3832.100098 | 3827.889893 | 1413190000 | 3838.982865 | 1 | 3319.689889 | 3294.729396 | 0.177367 | 0 | 3652.292659 | 3624.160622 | 0.007320 | 0.154747 | 0.015300 | 1.560765e+09 | 1 | 1974.475712 | 1580.731335 | 68.325863 | 1 | 4118.140383 | 4098.671275 | 22.8931 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 666 | 2000-08-23 | 3899.959961 | 3760.120117 | 3818.060059 | 3896.919922 | 1461790000 | 3839.350731 | 1 | 3379.555323 | 3354.144707 | 0.176873 | 0 | 3652.292659 | 3624.160622 | 0.007317 | 0.154304 | 0.015251 | 1.558677e+09 | 1 | 2010.082304 | 1609.237361 | 72.730074 | 1 | 4192.404627 | 4172.584425 | 22.8258 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 667 | 2000-08-24 | 3954.600098 | 3884.570068 | 3897.050049 | 3949.570068 | 1546950000 | 3840.014798 | 1 | 3425.215508 | 3399.461576 | 0.176420 | 0 | 3652.292659 | 3624.160622 | 0.007318 | 0.153895 | 0.015208 | 1.558741e+09 | 0 | 2037.239939 | 1628.479297 | 93.937174 | 1 | 4249.046981 | 4228.958994 | 22.7559 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 668 | 2000-08-25 | 3986.729980 | 3915.790039 | 3945.500000 | 3931.250000 | 1285820000 | 3841.816732 | 1 | 3409.327657 | 3383.693184 | 0.175982 | 0 | 3652.292659 | 3624.160622 | 0.007321 | 0.153510 | 0.015150 | 1.554491e+09 | 1 | 2037.239939 | 1625.979297 | 88.508191 | 1 | 4229.337790 | 4209.342981 | 22.6500 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 669 | 2000-08-28 | 3987.709961 | 3928.800049 | 3933.330078 | 3954.239990 | 1373010000 | 3843.117598 | 1 | 3429.265440 | 3403.481056 | 0.175531 | 0 | 3652.292659 | 3624.160622 | 0.007323 | 0.153115 | 0.015093 | 1.550887e+09 | 1 | 2049.153739 | 1635.488041 | 86.641406 | 1 | 4254.071001 | 4233.959261 | 22.5313 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 670 | 2000-08-29 | 3970.919922 | 3923.419922 | 3955.540039 | 3951.939941 | 1489470000 | 3845.322464 | 1 | 3427.270751 | 3401.501366 | 0.175129 | 0 | 3652.292659 | 3624.160622 | 0.007326 | 0.152758 | 0.015045 | 1.548844e+09 | 1 | 2047.961815 | 1634.536732 | 85.891739 | 1 | 4251.596550 | 4231.496509 | 22.4287 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 671 | 2000-08-30 | 3984.189941 | 3921.489990 | 3951.669922 | 3968.729980 | 1537020000 | 3847.826331 | 1 | 3441.831703 | 3415.952835 | 0.174727 | 0 | 3652.292659 | 3624.160622 | 0.007330 | 0.152397 | 0.014999 | 1.547463e+09 | 1 | 2056.662696 | 1641.481154 | 86.950506 | 1 | 4269.659697 | 4249.474260 | 22.3617 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 672 | 2000-08-31 | 4080.479980 | 3971.320068 | 3971.320068 | 4077.590088 | 1903150000 | 3852.036066 | 1 | 3536.239277 | 3509.650566 | 0.174340 | 0 | 3652.292659 | 3624.160622 | 0.007339 | 0.152040 | 0.014961 | 1.552215e+09 | 0 | 2113.075837 | 1684.006090 | 86.931775 | 1 | 4386.774144 | 4366.035031 | 22.2702 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 673 | 2000-09-01 | 4147.189941 | 4057.439941 | 4084.110107 | 4099.299805 | 1472940000 | 3855.564398 | 1 | 3555.066759 | 3528.336485 | 0.173959 | 0 | 3652.292659 | 3624.160622 | 0.007350 | 0.151692 | 0.014917 | 1.552059e+09 | 1 | 2113.075837 | 1681.506090 | 93.808331 | 1 | 4410.130004 | 4389.280473 | 22.1730 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 674 | 2000-09-05 | 4085.889893 | 3986.280029 | 4085.889893 | 3987.030029 | 1668120000 | 3857.466064 | 1 | 3457.702193 | 3431.703996 | 0.173517 | 0 | 3652.292659 | 3624.160622 | 0.007361 | 0.151280 | 0.014876 | 1.551422e+09 | 1 | 2055.203868 | 1635.453759 | 68.745740 | 1 | 4289.347351 | 4269.068837 | 22.0814 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 675 | 2000-09-06 | 3983.739990 | 3837.330078 | 3978.229980 | 3837.620117 | 1757190000 | 3858.220465 | 1 | 3328.128306 | 3303.104365 | 0.173086 | 0 | 3652.292659 | 3624.160622 | 0.007369 | 0.150886 | 0.014831 | 1.549888e+09 | 1 | 1978.187185 | 1574.166786 | 50.847094 | 1 | 4128.608404 | 4109.089807 | 21.9953 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 676 | 2000-09-07 | 3963.939941 | 3847.790039 | 3847.790039 | 3953.360107 | 1634610000 | 3858.901800 | 1 | 3428.502372 | 3402.723726 | 0.172597 | 0 | 3652.292659 | 3624.160622 | 0.007378 | 0.150465 | 0.014754 | 1.545493e+09 | 1 | 2037.847953 | 1621.642576 | 54.544007 | 1 | 4253.124401 | 4233.017137 | 21.8546 | 0 | 1951.863787 | 1773.937143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 677 | 2000-09-08 | 3949.149902 | 3811.600098 | 3949.149902 | 3813.439941 | 1508550000 | 3858.495599 | 0 | 3307.158349 | 3279.792079 | 0.172066 | 0 | 3652.292659 | 3624.160622 | 0.007382 | 0.149997 | 0.014686 | 1.543390e+09 | 1 | 1965.722972 | 1564.248235 | 40.390496 | 1 | 4102.594761 | 4083.199148 | 21.7497 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 678 | 2000-09-11 | 3852.449951 | 3690.469971 | 3813.439941 | 3706.739990 | 1483670000 | 3856.984932 | 0 | 3307.158349 | 3279.792079 | 0.171530 | 0 | 3652.292659 | 3624.160622 | 0.007383 | 0.149523 | 0.014624 | 1.530613e+09 | 1 | 1910.722094 | 1520.480610 | 35.909821 | 1 | 3987.804266 | 3968.951341 | 21.6725 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 679 | 2000-09-12 | 3792.379883 | 3645.280029 | 3706.739990 | 3666.870117 | 1596640000 | 3854.345599 | 0 | 3307.158349 | 3279.792079 | 0.170928 | 0 | 3652.292659 | 3624.160622 | 0.007384 | 0.148998 | 0.014547 | 1.527421e+09 | 1 | 1890.170275 | 1504.126248 | 32.338949 | 1 | 3944.911252 | 3926.261110 | 21.5882 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 680 | 2000-09-13 | 3752.449951 | 3610.649902 | 3666.870117 | 3741.750000 | 1656550000 | 3852.834199 | 0 | 3307.158349 | 3279.792079 | 0.170409 | 0 | 3652.292659 | 3624.160622 | 0.007385 | 0.148549 | 0.014475 | 1.526604e+09 | 1 | 1928.768787 | 1534.841488 | 38.140265 | 1 | 4025.468916 | 4006.437926 | 21.5129 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 681 | 2000-09-14 | 3834.510010 | 3715.649902 | 3741.750000 | 3737.419922 | 1699480000 | 3850.483665 | 0 | 3307.158349 | 3279.792079 | 0.169845 | 0 | 3652.292659 | 3624.160622 | 0.007385 | 0.148044 | 0.014415 | 1.527841e+09 | 0 | 1926.536751 | 1530.565318 | 36.762456 | 1 | 4020.810509 | 4001.801542 | 21.4218 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 682 | 2000-09-15 | 3748.760010 | 3640.580078 | 3731.729980 | 3676.330078 | 1777540000 | 3848.533267 | 0 | 3307.158349 | 3279.792079 | 0.169335 | 0 | 3652.292659 | 3624.160622 | 0.007386 | 0.147596 | 0.014353 | 1.530854e+09 | 0 | 1926.536751 | 1530.565318 | 25.708277 | 1 | 3955.088516 | 3936.390260 | 21.3546 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 683 | 2000-09-18 | 3723.669922 | 3548.590088 | 3676.330078 | 3585.520020 | 1613970000 | 3845.862534 | 0 | 3307.158349 | 3279.792079 | 0.168818 | 0 | 3652.292659 | 3624.160622 | 0.007389 | 0.147136 | 0.014293 | 1.530259e+09 | 1 | 1926.536751 | 1528.065318 | 21.297845 | 1 | 3857.392767 | 3839.156382 | 21.2874 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 684 | 2000-09-19 | 3756.870117 | 3588.370117 | 3588.370117 | 3756.399902 | 1707400000 | 3844.258333 | 0 | 3307.158349 | 3279.792079 | 0.168334 | 0 | 3652.292659 | 3624.160622 | 0.007389 | 0.146714 | 0.014230 | 1.528316e+09 | 1 | 2018.352268 | 1600.890354 | 37.907773 | 1 | 4041.229650 | 4022.124149 | 21.2209 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 685 | 2000-09-20 | 3810.300049 | 3660.310059 | 3756.399902 | 3790.449951 | 1802040000 | 3842.874867 | 0 | 3307.158349 | 3279.792079 | 0.167855 | 0 | 3652.292659 | 3624.160622 | 0.007393 | 0.146295 | 0.014167 | 1.526958e+09 | 1 | 2036.647709 | 1615.401693 | 47.186457 | 1 | 4077.861551 | 4058.582867 | 21.1582 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 686 | 2000-09-21 | 3790.449951 | 3691.929932 | 3790.449951 | 3718.149902 | 1616010000 | 3840.160000 | 0 | 3307.158349 | 3279.792079 | 0.167355 | 0 | 3652.292659 | 3624.160622 | 0.007392 | 0.145851 | 0.014112 | 1.518414e+09 | 1 | 1997.800150 | 1584.589092 | 35.203738 | 1 | 4000.079337 | 3981.168380 | 21.1012 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 687 | 2000-09-22 | 3718.149902 | 3505.179932 | 3718.149902 | 3701.179932 | 2164340000 | 3838.396200 | 0 | 3307.158349 | 3279.792079 | 0.166908 | 0 | 3652.292659 | 3624.160622 | 0.007389 | 0.145451 | 0.014068 | 1.515519e+09 | 1 | 1988.682011 | 1577.356885 | 41.645824 | 1 | 3981.822615 | 3962.997969 | 21.0236 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 688 | 2000-09-25 | 3774.780029 | 3611.090088 | 3753.310059 | 3622.100098 | 1774680000 | 3836.082668 | 0 | 3307.158349 | 3279.792079 | 0.166452 | 0 | 3652.292659 | 3624.160622 | 0.007386 | 0.145042 | 0.014024 | 1.512082e+09 | 1 | 1946.191603 | 1543.654897 | 43.431227 | 1 | 3896.746537 | 3878.324101 | 20.9214 | 0 | 1951.863787 | 1773.937143 | 2 | 0 | 2821.051519 | 2790.590061 |
| 689 | 2000-09-26 | 3696.989990 | 3566.709961 | 3643.649902 | 3582.590088 | 1825900000 | 3832.166003 | 0 | 3307.158349 | 3279.792079 | 0.165991 | 0 | 3652.292659 | 3624.160622 | 0.007380 | 0.144646 | 0.013965 | 1.512679e+09 | 0 | 1924.962469 | 1524.316649 | 43.455500 | 1 | 3854.240673 | 3836.019190 | 20.8325 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 690 | 2000-09-27 | 3648.939941 | 3533.669922 | 3631.080078 | 3571.899902 | 1948200000 | 3827.625003 | 0 | 3307.158349 | 3279.792079 | 0.165497 | 0 | 3652.292659 | 3624.160622 | 0.007372 | 0.144218 | 0.013907 | 1.517456e+09 | 0 | 1924.962469 | 1524.316649 | 35.350424 | 1 | 3842.739902 | 3824.572790 | 20.7739 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 691 | 2000-09-28 | 3725.750000 | 3556.340088 | 3556.989990 | 3725.149902 | 2001450000 | 3824.602135 | 0 | 3307.158349 | 3279.792079 | 0.165064 | 0 | 3652.292659 | 3624.160622 | 0.007371 | 0.143841 | 0.013852 | 1.521644e+09 | 0 | 1924.962469 | 1524.316649 | 49.158007 | 1 | 4007.610113 | 3988.663553 | 20.6866 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 692 | 2000-09-29 | 3690.239990 | 3557.540039 | 3684.870117 | 3570.610107 | 2018050000 | 3820.658670 | 0 | 3307.158349 | 3279.792079 | 0.164592 | 0 | 3652.292659 | 3624.160622 | 0.007343 | 0.143449 | 0.013800 | 1.525237e+09 | 0 | 1924.962469 | 1524.316649 | 43.569969 | 1 | 3841.352308 | 3823.191756 | 20.6030 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 693 | 2000-10-02 | 3613.860107 | 3447.709961 | 3613.739990 | 3457.969971 | 1799220000 | 3815.265537 | 0 | 3307.158349 | 3279.792079 | 0.164120 | 0 | 3652.292659 | 3624.160622 | 0.007314 | 0.143069 | 0.013737 | 1.527113e+09 | 0 | 1924.962469 | 1524.316649 | 42.442911 | 1 | 3720.171211 | 3702.583561 | 20.5166 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 694 | 2000-10-03 | 3544.540039 | 3351.610107 | 3528.000000 | 3353.340088 | 1958840000 | 3808.894406 | 0 | 3307.158349 | 3279.792079 | 0.163593 | 0 | 3652.292659 | 3624.160622 | 0.007276 | 0.142639 | 0.013679 | 1.530841e+09 | 0 | 1924.962469 | 1524.316649 | 24.085085 | 1 | 3607.607747 | 3590.552257 | 20.4575 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 695 | 2000-10-04 | 3476.520020 | 3291.610107 | 3337.909912 | 3453.360107 | 2129330000 | 3803.688408 | 0 | 3307.158349 | 3279.792079 | 0.163033 | 0 | 3652.292659 | 3624.160622 | 0.007243 | 0.142163 | 0.013628 | 1.535801e+09 | 0 | 1924.962469 | 1524.316649 | 30.021461 | 1 | 3715.211804 | 3697.647600 | 20.4124 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 696 | 2000-10-05 | 3492.280029 | 3392.000000 | 3421.459961 | 3424.320068 | 1872960000 | 3796.898075 | 0 | 3307.158349 | 3279.792079 | 0.162429 | 0 | 3652.292659 | 3624.160622 | 0.007205 | 0.141651 | 0.013573 | 1.539186e+09 | 0 | 1924.962469 | 1524.316649 | 31.644122 | 1 | 3683.969799 | 3666.553296 | 20.3741 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 697 | 2000-10-06 | 3468.280029 | 3262.800049 | 3432.820068 | 3311.939941 | 1870690000 | 3789.263140 | 0 | 3307.158349 | 3279.792079 | 0.161892 | 0 | 3652.292659 | 3624.160622 | 0.007169 | 0.141211 | 0.013512 | 1.543119e+09 | 0 | 1924.962469 | 1524.316649 | 28.273685 | 1 | 3563.068427 | 3546.223503 | 20.3578 | 0 | 1951.863787 | 1773.937143 | 1 | 0 | 2821.051519 | 2790.590061 |
| 698 | 2000-10-09 | 3359.929932 | 3185.280029 | 3306.750000 | 3318.899902 | 1437770000 | 3782.116938 | 0 | 3307.158349 | 3279.792079 | 0.161307 | 0 | 3652.292659 | 3624.160622 | 0.007134 | 0.140725 | 0.013448 | 1.542735e+09 | 1 | 1924.962469 | 1521.816649 | 31.594339 | 1 | 3570.556128 | 3553.675805 | 20.3582 | 1 | 1951.863787 | 1771.437143 | 3 | 0 | 2821.051519 | 2790.590061 |
| 699 | 2000-10-10 | 3336.610107 | 3175.379883 | 3271.689941 | 3188.290039 | 1874430000 | 3773.734338 | 0 | 3307.158349 | 3279.792079 | 0.160694 | 0 | 3652.292659 | 3624.160622 | 0.007098 | 0.140211 | 0.013385 | 1.548067e+09 | 0 | 1849.208728 | 1459.428051 | 28.447896 | 1 | 3430.042747 | 3413.826721 | 20.3672 | 1 | 1875.051389 | 1701.725139 | 2 | 0 | 2821.051519 | 2790.590061 |
| 700 | 2000-10-11 | 3220.520020 | 3047.169922 | 3077.510010 | 3100.530029 | 2340450000 | 3763.829473 | 0 | 3307.158349 | 3279.792079 | 0.160023 | 0 | 3652.292659 | 3624.160622 | 0.007061 | 0.139655 | 0.013307 | 1.558460e+09 | 0 | 1849.208728 | 1459.428051 | 26.237362 | 1 | 3335.628317 | 3319.858649 | 20.3785 | 1 | 1823.439231 | 1654.883912 | 2 | 0 | 2821.051519 | 2790.590061 |
| 701 | 2000-10-12 | 3183.959961 | 3000.429932 | 3175.750000 | 3004.449951 | 2128660000 | 3753.278071 | 0 | 3307.158349 | 3279.792079 | 0.159320 | 0 | 3652.292659 | 3624.160622 | 0.007023 | 0.139070 | 0.013227 | 1.567423e+09 | 0 | 1849.208728 | 1459.428051 | 11.445872 | 1 | 3232.262949 | 3216.981955 | 20.4236 | 1 | 1766.933994 | 1603.601914 | 2 | 0 | 2821.051519 | 2790.590061 |
| 702 | 2000-10-13 | 3278.770020 | 2990.989990 | 2990.989990 | 3277.770020 | 2070750000 | 3745.617873 | 0 | 3307.158349 | 3279.792079 | 0.158660 | 0 | 3652.292659 | 3624.160622 | 0.006989 | 0.138514 | 0.013157 | 1.573023e+09 | 0 | 1849.208728 | 1459.428051 | 36.100773 | 1 | 3526.307564 | 3509.636432 | 20.4409 | 1 | 1927.675071 | 1749.484386 | 2 | 0 | 2821.051519 | 2790.590061 |
| 703 | 2000-10-16 | 3296.949951 | 3203.129883 | 3265.959961 | 3249.459961 | 1788600000 | 3739.101004 | 0 | 3307.158349 | 3279.792079 | 0.157988 | 0 | 3652.292659 | 3624.160622 | 0.006957 | 0.137952 | 0.013079 | 1.574918e+09 | 0 | 1849.208728 | 1459.428051 | 39.242192 | 1 | 3495.850890 | 3479.323746 | 20.4656 | 1 | 1911.025765 | 1734.374111 | 2 | 0 | 2821.051519 | 2790.590061 |
| 704 | 2000-10-17 | 3326.129883 | 3127.629883 | 3313.810059 | 3172.189941 | 1936790000 | 3732.715539 | 0 | 3307.158349 | 3279.792079 | 0.157311 | 0 | 3652.292659 | 3624.160622 | 0.006924 | 0.137388 | 0.012999 | 1.580069e+09 | 0 | 1849.208728 | 1459.428051 | 40.382262 | 1 | 3412.721856 | 3396.587717 | 20.4982 | 1 | 1865.582830 | 1693.131836 | 2 | 0 | 2821.051519 | 2790.590061 |
| 705 | 2000-10-18 | 3245.580078 | 2982.040039 | 3045.699951 | 3139.310059 | 2519920000 | 3724.622072 | 0 | 3307.158349 | 3279.792079 | 0.156649 | 0 | 3652.292659 | 3624.160622 | 0.006887 | 0.136840 | 0.012921 | 1.591886e+09 | 0 | 1849.208728 | 1459.428051 | 32.046283 | 1 | 3377.348850 | 3361.381942 | 20.5407 | 1 | 1846.245985 | 1675.582453 | 2 | 0 | 2821.051519 | 2790.590061 |
| 706 | 2000-10-19 | 3404.330078 | 3271.199951 | 3316.629883 | 3402.949951 | 2343470000 | 3717.705404 | 0 | 3307.158349 | 3279.792079 | 0.156069 | 0 | 3652.292659 | 3624.160622 | 0.006849 | 0.136370 | 0.012851 | 1.602683e+09 | 0 | 1849.208728 | 1459.428051 | 49.036696 | 1 | 3660.979288 | 3643.671476 | 20.5554 | 1 | 2001.294096 | 1816.298206 | 2 | 0 | 2821.051519 | 2790.590061 |
| 707 | 2000-10-20 | 3514.959961 | 3378.949951 | 3379.729980 | 3456.610107 | 2171490000 | 3712.341805 | 0 | 3307.158349 | 3279.792079 | 0.155564 | 0 | 3652.292659 | 3624.160622 | 0.006811 | 0.135966 | 0.012787 | 1.608830e+09 | 0 | 1849.208728 | 1459.428051 | 56.885842 | 1 | 3718.708236 | 3701.127502 | 20.5613 | 1 | 2032.851937 | 1844.938899 | 2 | 0 | 2821.051519 | 2790.590061 |
| 708 | 2000-10-23 | 3498.040039 | 3378.340088 | 3451.399902 | 3422.000000 | 1690110000 | 3705.492938 | 0 | 3307.158349 | 3279.792079 | 0.154932 | 0 | 3652.292659 | 3624.160622 | 0.006770 | 0.135456 | 0.012706 | 1.613037e+09 | 0 | 1849.208728 | 1459.428051 | 54.781387 | 1 | 3681.473811 | 3664.069108 | 20.5846 | 1 | 2012.497537 | 1826.466022 | 2 | 0 | 2821.051519 | 2790.590061 |
| 709 | 2000-10-24 | 3481.310059 | 3326.120117 | 3455.370117 | 3353.260010 | 1880860000 | 3697.202604 | 0 | 3307.158349 | 3279.792079 | 0.154282 | 0 | 3652.292659 | 3624.160622 | 0.006722 | 0.134931 | 0.012628 | 1.618693e+09 | 0 | 1849.208728 | 1459.428051 | 58.116442 | 1 | 3607.521597 | 3590.466514 | 20.6126 | 1 | 1972.071161 | 1789.776584 | 2 | 0 | 2821.051519 | 2790.590061 |
| 710 | 2000-10-25 | 3283.199951 | 3086.610107 | 3245.689941 | 3107.610107 | 2170930000 | 3686.849204 | 0 | 3307.158349 | 3279.792079 | 0.153532 | 0 | 3652.292659 | 3624.160622 | 0.006676 | 0.134296 | 0.012560 | 1.626003e+09 | 0 | 1849.208728 | 1459.428051 | 50.301495 | 1 | 3343.245244 | 3327.439566 | 20.6520 | 1 | 1827.603065 | 1658.662849 | 2 | 0 | 2821.051519 | 2790.590061 |
| 711 | 2000-10-26 | 3185.909912 | 2956.199951 | 3127.439941 | 3167.139893 | 2292490000 | 3676.686071 | 0 | 3307.158349 | 3279.792079 | 0.152825 | 0 | 3652.292659 | 3624.160622 | 0.006631 | 0.133703 | 0.012492 | 1.632157e+09 | 0 | 1849.208728 | 1459.428051 | 57.150516 | 1 | 3407.288886 | 3391.180433 | 20.7077 | 1 | 1862.612868 | 1690.436412 | 2 | 0 | 2821.051519 | 2790.590061 |
| 712 | 2000-10-27 | 3275.219971 | 3109.060059 | 3232.810059 | 3175.250000 | 1963390000 | 3666.489538 | 0 | 3307.158349 | 3279.792079 | 0.152252 | 0 | 3652.292659 | 3624.160622 | 0.006585 | 0.133246 | 0.012421 | 1.637911e+09 | 0 | 1849.208728 | 1459.428051 | 44.124253 | 1 | 3416.013944 | 3399.864241 | 20.7476 | 1 | 1867.382468 | 1694.765119 | 2 | 0 | 2821.051519 | 2790.590061 |
| 713 | 2000-10-30 | 3195.449951 | 3038.409912 | 3128.939941 | 3081.070068 | 1741440000 | 3656.474071 | 0 | 3307.158349 | 3279.792079 | 0.151694 | 0 | 3652.292659 | 3624.160622 | 0.006541 | 0.132803 | 0.012350 | 1.634761e+09 | 1 | 1849.208728 | 1456.928051 | 41.026574 | 1 | 3314.692801 | 3299.022109 | 20.7745 | 1 | 1811.994718 | 1644.497309 | 3 | 0 | 2821.051519 | 2790.590061 |
| 714 | 2000-10-31 | 3304.620117 | 3120.209961 | 3120.209961 | 3282.300049 | 2146420000 | 3648.929938 | 0 | 3307.158349 | 3279.792079 | 0.151113 | 0 | 3652.292659 | 3624.160622 | 0.006498 | 0.132322 | 0.012294 | 1.640075e+09 | 0 | 1969.983727 | 1549.582525 | 55.182970 | 1 | 3531.181084 | 3514.486911 | 20.7894 | 1 | 1930.339207 | 1751.902254 | 2 | 0 | 2821.051519 | 2790.590061 |
| 715 | 2000-11-01 | 3311.000000 | 3176.870117 | 3214.399902 | 3225.270020 | 2024380000 | 3642.097139 | 0 | 3307.158349 | 3279.792079 | 0.150597 | 0 | 3652.292659 | 3624.160622 | 0.006460 | 0.131899 | 0.012238 | 1.648757e+09 | 0 | 1969.983727 | 1549.582525 | 53.956257 | 1 | 3469.826741 | 3453.422631 | 20.8090 | 1 | 1896.799524 | 1721.462917 | 2 | 0 | 2821.051519 | 2790.590061 |
| 716 | 2000-11-02 | 3326.370117 | 3259.070068 | 3292.129883 | 3308.479980 | 2226920000 | 3634.834740 | 0 | 3307.158349 | 3279.792079 | 0.150053 | 0 | 3652.292659 | 3624.160622 | 0.006419 | 0.131447 | 0.012186 | 1.655753e+09 | 0 | 1969.983727 | 1549.582525 | 44.786137 | 1 | 3559.346114 | 3542.518787 | 20.8315 | 1 | 1945.735772 | 1765.875590 | 2 | 0 | 2821.051519 | 2790.590061 |
| 717 | 2000-11-03 | 3359.989990 | 3275.070068 | 3329.260010 | 3321.909912 | 1846200000 | 3629.800672 | 0 | 3307.158349 | 3279.792079 | 0.149680 | 0 | 3652.292659 | 3624.160622 | 0.006380 | 0.131163 | 0.012137 | 1.658593e+09 | 0 | 1969.983727 | 1549.582525 | 42.220335 | 1 | 3573.794373 | 3556.898740 | 20.8534 | 1 | 1953.633991 | 1773.043712 | 2 | 0 | 2821.051519 | 2790.590061 |
| 718 | 2000-11-06 | 3369.469971 | 3285.770020 | 3346.149902 | 3290.469971 | 1608520000 | 3624.842673 | 0 | 3307.158349 | 3279.792079 | 0.149351 | 0 | 3652.292659 | 3624.160622 | 0.006342 | 0.130924 | 0.012085 | 1.658850e+09 | 0 | 1969.983727 | 1549.582525 | 42.375509 | 1 | 3539.970492 | 3523.234766 | 20.8918 | 1 | 1935.143984 | 1756.262887 | 2 | 0 | 2821.051519 | 2790.590061 |
| 719 | 2000-11-07 | 3304.379883 | 3217.449951 | 3262.580078 | 3279.570068 | 1700120000 | 3619.838073 | 0 | 3307.158349 | 3279.792079 | 0.149065 | 0 | 3652.292659 | 3624.160622 | 0.006303 | 0.130725 | 0.012037 | 1.657004e+09 | 1 | 1969.983727 | 1547.082525 | 45.421333 | 1 | 3528.244102 | 3511.563815 | 20.9359 | 1 | 1928.733690 | 1750.445148 | 3 | 0 | 2821.051519 | 2790.590061 |
| 720 | 2000-11-08 | 3296.300049 | 3058.659912 | 3295.770020 | 3059.090088 | 1678000000 | 3612.987140 | 0 | 3307.158349 | 3279.792079 | 0.148762 | 0 | 3652.292659 | 3624.160622 | 0.006266 | 0.130517 | 0.011979 | 1.659023e+09 | 0 | 1837.545034 | 1440.574769 | 46.887905 | 1 | 3291.046184 | 3275.487285 | 20.9862 | 1 | 1799.068167 | 1632.765664 | 2 | 0 | 2821.051519 | 2790.590061 |
| 721 | 2000-11-09 | 3081.620117 | 2923.100098 | 2993.020020 | 3057.060059 | 1942770000 | 3604.757342 | 0 | 3307.158349 | 3279.792079 | 0.148424 | 0 | 3652.292659 | 3624.160622 | 0.006225 | 0.130289 | 0.011910 | 1.662111e+09 | 0 | 1837.545034 | 1440.574769 | 42.377163 | 1 | 3288.862228 | 3273.313653 | 21.0494 | 1 | 1797.874296 | 1631.682152 | 2 | 0 | 2821.051519 | 2790.590061 |
| 722 | 2000-11-10 | 3011.580078 | 2890.020020 | 2974.429932 | 2890.260010 | 1779930000 | 3597.370675 | 0 | 3307.158349 | 3279.792079 | 0.148087 | 0 | 3652.292659 | 3624.160622 | 0.006186 | 0.130054 | 0.011847 | 1.665281e+09 | 0 | 1837.545034 | 1440.574769 | 33.820803 | 1 | 3109.414533 | 3094.714323 | 21.1286 | 1 | 1699.778244 | 1542.653917 | 2 | 0 | 2821.051519 | 2790.590061 |
| 723 | 2000-11-13 | 2969.620117 | 2742.469971 | 2798.949951 | 2836.620117 | 2048330000 | 3590.220076 | 0 | 3307.158349 | 3279.792079 | 0.147765 | 0 | 3652.292659 | 3624.160622 | 0.006151 | 0.129835 | 0.011779 | 1.671182e+09 | 0 | 1837.545034 | 1440.574769 | 35.452693 | 1 | 3051.707385 | 3037.279995 | 21.1992 | 1 | 1668.232320 | 1514.024039 | 2 | 0 | 2821.051519 | 2790.590061 |
| 724 | 2000-11-14 | 3043.659912 | 2926.659912 | 2952.620117 | 3039.500000 | 1785310000 | 3586.259211 | 0 | 3307.158349 | 3279.792079 | 0.147549 | 0 | 3652.292659 | 3624.160622 | 0.006120 | 0.129702 | 0.011727 | 1.675878e+09 | 0 | 1837.545034 | 1440.574769 | 35.579198 | 1 | 3269.970674 | 3254.511412 | 21.2439 | 1 | 1787.547126 | 1622.309607 | 2 | 0 | 2821.051519 | 2790.590061 |
| 725 | 2000-11-15 | 3128.370117 | 3001.830078 | 3027.610107 | 3076.699951 | 1705940000 | 3583.078477 | 0 | 3307.158349 | 3279.792079 | 0.147366 | 0 | 3652.292659 | 3624.160622 | 0.006087 | 0.129587 | 0.011692 | 1.679741e+09 | 0 | 1837.545034 | 1440.574769 | 40.962996 | 1 | 3309.991319 | 3294.342854 | 21.2809 | 1 | 1809.424627 | 1642.164793 | 2 | 0 | 2821.051519 | 2790.590061 |
| 726 | 2000-11-16 | 3082.419922 | 2925.080078 | 3016.800049 | 2925.159912 | 1523710000 | 3581.193143 | 0 | 3307.158349 | 3279.792079 | 0.147232 | 0 | 3652.292659 | 3624.160622 | 0.006054 | 0.129522 | 0.011655 | 1.680877e+09 | 0 | 1837.545034 | 1440.574769 | 28.473379 | 1 | 3146.960727 | 3132.083013 | 21.3134 | 1 | 1720.303074 | 1561.281469 | 2 | 0 | 2821.051519 | 2790.590061 |
| 727 | 2000-11-17 | 3000.919922 | 2850.149902 | 2934.510010 | 2934.810059 | 1760850000 | 3577.228877 | 0 | 3307.158349 | 3279.792079 | 0.147070 | 0 | 3652.292659 | 3624.160622 | 0.006016 | 0.129436 | 0.011618 | 1.684154e+09 | 0 | 1837.545034 | 1440.574769 | 28.168430 | 1 | 3157.342598 | 3142.415801 | 21.3586 | 1 | 1725.978380 | 1566.432160 | 2 | 0 | 2821.051519 | 2790.590061 |
| 728 | 2000-11-20 | 2885.310059 | 2779.780029 | 2838.290039 | 2792.409912 | 1716290000 | 3571.072876 | 0 | 3307.158349 | 3279.792079 | 0.146807 | 0 | 3652.292659 | 3624.160622 | 0.005976 | 0.129269 | 0.011563 | 1.686788e+09 | 0 | 1837.545034 | 1440.574769 | 25.035085 | 1 | 3004.144933 | 2989.942401 | 21.4359 | 1 | 1642.232049 | 1490.427184 | 2 | 0 | 2821.051519 | 2790.590061 |
| 729 | 2000-11-21 | 2844.550049 | 2745.699951 | 2807.419922 | 2786.530029 | 1749380000 | 3565.762609 | 0 | 3307.158349 | 3279.792079 | 0.146577 | 0 | 3652.292659 | 3624.160622 | 0.005939 | 0.129131 | 0.011507 | 1.689044e+09 | 0 | 1837.545034 | 1440.574769 | 25.161711 | 1 | 2997.819207 | 2983.646580 | 21.5067 | 1 | 1638.774057 | 1487.288842 | 2 | 0 | 2821.051519 | 2790.590061 |
| 730 | 2000-11-22 | 2806.330078 | 2667.110107 | 2738.290039 | 2668.250000 | 1885130000 | 3560.182342 | 0 | 3307.158349 | 3279.792079 | 0.146355 | 0 | 3652.292659 | 3624.160622 | 0.005903 | 0.128997 | 0.011455 | 1.693351e+09 | 0 | 1837.545034 | 1440.574769 | 28.050092 | 1 | 2870.570571 | 2856.999531 | 21.5855 | 1 | 1569.212903 | 1424.157792 | 2 | 0 | 2821.051519 | 2790.590061 |
| 731 | 2000-11-24 | 2830.760010 | 2740.060059 | 2745.389893 | 2830.090088 | 781600000 | 3556.692743 | 0 | 3307.158349 | 3279.792079 | 0.146321 | 0 | 3652.292659 | 3624.160622 | 0.005866 | 0.129039 | 0.011416 | 1.685051e+09 | 1 | 1837.545034 | 1438.074769 | 39.193039 | 1 | 3044.682215 | 3030.288037 | 21.6339 | 1 | 1664.391973 | 1510.538686 | 3 | 0 | 2821.051519 | 2790.590061 |
| 732 | 2000-11-27 | 2913.760010 | 2759.979980 | 2910.570068 | 2769.320068 | 1706570000 | 3551.011143 | 0 | 3307.158349 | 3279.792079 | 0.146250 | 0 | 3652.292659 | 3624.160622 | 0.005826 | 0.129055 | 0.011369 | 1.686548e+09 | 0 | 1798.087757 | 1404.695246 | 43.594826 | 1 | 2979.304297 | 2965.219203 | 21.6938 | 1 | 1628.652781 | 1478.103159 | 2 | 0 | 2821.051519 | 2790.590061 |
| 733 | 2000-11-28 | 2795.149902 | 2619.500000 | 2763.860107 | 2621.110107 | 1919970000 | 3545.113810 | 0 | 3307.158349 | 3279.792079 | 0.146146 | 0 | 3652.292659 | 3624.160622 | 0.005788 | 0.129043 | 0.011315 | 1.689098e+09 | 0 | 1798.087757 | 1404.695246 | 39.625476 | 1 | 2819.856287 | 2806.525007 | 21.7780 | 1 | 1541.489666 | 1398.997239 | 2 | 0 | 2821.051519 | 2790.590061 |
| 734 | 2000-11-29 | 2670.530029 | 2520.139893 | 2635.050049 | 2602.850098 | 2055720000 | 3537.849010 | 0 | 3307.158349 | 3279.792079 | 0.145996 | 0 | 3652.292659 | 3624.160622 | 0.005747 | 0.128983 | 0.011266 | 1.695559e+09 | 0 | 1798.087757 | 1404.695246 | 24.435924 | 1 | 2800.211709 | 2786.973301 | 21.8496 | 1 | 1530.750851 | 1389.251100 | 2 | 0 | 2821.051519 | 2790.590061 |
| 735 | 2000-11-30 | 2573.110107 | 2426.409912 | 2470.659912 | 2506.540039 | 2736270000 | 3529.404744 | 0 | 3307.158349 | 3279.792079 | 0.145742 | 0 | 3652.292659 | 3624.160622 | 0.005707 | 0.128828 | 0.011208 | 1.708462e+09 | 0 | 1798.087757 | 1404.695246 | 18.780271 | 1 | 2696.598921 | 2683.850358 | 21.9450 | 1 | 1474.110361 | 1337.846351 | 2 | 0 | 2821.051519 | 2790.590061 |
| 736 | 2000-12-01 | 2674.419922 | 2499.389893 | 2566.679932 | 2549.739990 | 2221970000 | 3520.870744 | 0 | 3307.158349 | 3279.792079 | 0.145424 | 0 | 3652.292659 | 3624.160622 | 0.005667 | 0.128616 | 0.011141 | 1.715243e+09 | 0 | 1798.087757 | 1404.695246 | 26.676206 | 1 | 2743.074517 | 2730.106233 | 22.0195 | 1 | 1499.516497 | 1360.903991 | 2 | 0 | 2821.051519 | 2790.590061 |
| 737 | 2000-12-04 | 2614.850098 | 2475.629883 | 2572.879883 | 2554.399902 | 1860480000 | 3513.718009 | 0 | 3307.158349 | 3279.792079 | 0.145161 | 0 | 3652.292659 | 3624.160622 | 0.005629 | 0.128448 | 0.011084 | 1.717065e+09 | 0 | 1798.087757 | 1404.695246 | 26.218719 | 1 | 2748.087768 | 2735.095783 | 22.0970 | 1 | 1502.257017 | 1363.391183 | 2 | 0 | 2821.051519 | 2790.590061 |
| 738 | 2000-12-05 | 2852.909912 | 2633.570068 | 2648.540039 | 2852.870117 | 2474670000 | 3508.989411 | 0 | 3307.158349 | 3279.792079 | 0.144937 | 0 | 3652.292659 | 3624.160622 | 0.005593 | 0.128314 | 0.011030 | 1.725462e+09 | 0 | 1798.087757 | 1404.695246 | 53.162541 | 1 | 3069.189545 | 3054.679505 | 22.1537 | 1 | 1677.789037 | 1522.697351 | 2 | 0 | 2821.051519 | 2790.590061 |
| 739 | 2000-12-06 | 2891.500000 | 2721.810059 | 2833.520020 | 2743.699951 | 2308280000 | 3503.475877 | 0 | 3307.158349 | 3279.792079 | 0.144668 | 0 | 3652.292659 | 3624.160622 | 0.005557 | 0.128141 | 0.010970 | 1.727661e+09 | 0 | 1798.087757 | 1404.695246 | 47.978131 | 1 | 2951.741530 | 2937.786742 | 22.2099 | 1 | 1613.585446 | 1464.428619 | 2 | 0 | 2821.051519 | 2790.590061 |
| 740 | 2000-12-07 | 2761.780029 | 2648.939941 | 2688.610107 | 2719.909912 | 1756810000 | 3497.019543 | 0 | 3307.158349 | 3279.792079 | 0.144334 | 0 | 3652.292659 | 3624.160622 | 0.005519 | 0.127915 | 0.010899 | 1.738170e+09 | 0 | 1798.087757 | 1404.695246 | 52.677566 | 1 | 2926.147606 | 2912.313818 | 22.2658 | 1 | 1599.594389 | 1451.730870 | 2 | 0 | 2821.051519 | 2790.590061 |
| 741 | 2000-12-08 | 2914.969971 | 2803.030029 | 2840.199951 | 2895.389893 | 2328650000 | 3492.844808 | 0 | 3307.158349 | 3279.792079 | 0.144043 | 0 | 3652.292659 | 3624.160622 | 0.005484 | 0.127722 | 0.010837 | 1.747134e+09 | 0 | 1798.087757 | 1404.695246 | 53.337343 | 1 | 3114.933390 | 3100.207089 | 22.2934 | 1 | 1702.795157 | 1545.391952 | 2 | 0 | 2821.051519 | 2790.590061 |
| 742 | 2000-12-11 | 2990.830078 | 2848.860107 | 2900.280029 | 2972.909912 | 2447760000 | 3489.695807 | 0 | 3307.158349 | 3279.792079 | 0.143829 | 0 | 3652.292659 | 3624.160622 | 0.005450 | 0.127600 | 0.010779 | 1.755909e+09 | 0 | 1798.087757 | 1404.695246 | 60.229923 | 1 | 3198.331380 | 3183.210803 | 22.3391 | 1 | 1748.385119 | 1586.767662 | 2 | 0 | 2821.051519 | 2790.590061 |
| 743 | 2000-12-12 | 2958.290039 | 2862.169922 | 2942.199951 | 2863.209961 | 1919030000 | 3487.152340 | 0 | 3307.158349 | 3279.792079 | 0.143648 | 0 | 3652.292659 | 3624.160622 | 0.005420 | 0.127501 | 0.010726 | 1.759841e+09 | 0 | 1798.087757 | 1404.695246 | 62.654709 | 1 | 3080.313409 | 3065.750779 | 22.3985 | 1 | 1683.869958 | 1528.216162 | 2 | 0 | 2821.051519 | 2790.590061 |
| 744 | 2000-12-13 | 2941.340088 | 2741.399902 | 2940.179932 | 2748.879883 | 2042250000 | 3482.934406 | 0 | 3307.158349 | 3279.792079 | 0.143423 | 0 | 3652.292659 | 3624.160622 | 0.005388 | 0.127368 | 0.010667 | 1.765717e+09 | 0 | 1798.087757 | 1404.695246 | 56.936423 | 1 | 2957.314231 | 2943.333097 | 22.4356 | 1 | 1616.631793 | 1467.193368 | 2 | 0 | 2821.051519 | 2790.590061 |
| 745 | 2000-12-14 | 2788.810059 | 2638.110107 | 2744.260010 | 2639.260010 | 1770640000 | 3477.821139 | 0 | 3307.158349 | 3279.792079 | 0.143162 | 0 | 3652.292659 | 3624.160622 | 0.005353 | 0.127201 | 0.010608 | 1.766227e+09 | 0 | 1798.087757 | 1404.695246 | 56.225489 | 1 | 2839.382410 | 2825.958816 | 22.4903 | 1 | 1552.163726 | 1408.684609 | 2 | 0 | 2821.051519 | 2790.590061 |
| 746 | 2000-12-15 | 2624.560059 | 2511.350098 | 2590.840088 | 2543.090088 | 2770690000 | 3471.361006 | 0 | 3307.158349 | 3279.792079 | 0.142813 | 0 | 3652.292659 | 3624.160622 | 0.005320 | 0.126948 | 0.010545 | 1.775270e+09 | 0 | 1798.087757 | 1404.695246 | 49.702840 | 1 | 2735.920385 | 2722.985923 | 22.5591 | 1 | 1495.605652 | 1357.354657 | 2 | 0 | 2821.051519 | 2790.590061 |
| 747 | 2000-12-18 | 2639.000000 | 2511.060059 | 2604.080078 | 2543.090088 | 2065990000 | 3464.002340 | 0 | 3307.158349 | 3279.792079 | 0.142432 | 0 | 3652.292659 | 3624.160622 | 0.005286 | 0.126675 | 0.010470 | 1.776947e+09 | 0 | 1798.087757 | 1404.695246 | 49.492492 | 1 | 2735.920385 | 2722.985923 | 22.6401 | 1 | 1495.605652 | 1357.354657 | 2 | 0 | 2821.051519 | 2790.590061 |
| 748 | 2000-12-19 | 2635.219971 | 2397.870117 | 2538.860107 | 2399.629883 | 2317200000 | 3456.329873 | 0 | 3307.158349 | 3279.792079 | 0.142031 | 0 | 3652.292659 | 3624.160622 | 0.005253 | 0.126388 | 0.010389 | 1.782752e+09 | 0 | 1798.087757 | 1404.695246 | 26.375040 | 1 | 2581.582282 | 2569.377476 | 22.7034 | 1 | 1411.235894 | 1280.783883 | 2 | 0 | 2821.051519 | 2790.590061 |
| 749 | 2000-12-20 | 2337.989990 | 2199.199951 | 2288.280029 | 2210.320068 | 2855150000 | 3448.223006 | 0 | 3307.158349 | 3279.792079 | 0.141615 | 0 | 3652.292659 | 3624.160622 | 0.005221 | 0.126078 | 0.010316 | 1.794303e+09 | 0 | 1798.087757 | 1404.695246 | 24.341437 | 1 | 2377.918014 | 2366.676061 | 22.8134 | 1 | 1299.901723 | 1179.741234 | 2 | 0 | 2821.051519 | 2790.590061 |
| 750 | 2000-12-21 | 2347.280029 | 2174.760010 | 2191.820068 | 2224.840088 | 2686970000 | 3441.317674 | 0 | 3307.158349 | 3279.792079 | 0.141243 | 0 | 3652.292659 | 3624.160622 | 0.005192 | 0.125807 | 0.010244 | 1.805076e+09 | 0 | 1798.087757 | 1404.695246 | 25.970047 | 1 | 2393.539017 | 2382.223213 | 22.9045 | 1 | 1308.441028 | 1187.491182 | 2 | 0 | 2821.051519 | 2790.590061 |
| 751 | 2000-12-22 | 2437.189941 | 2303.209961 | 2303.209961 | 2436.260010 | 2235410000 | 3435.794674 | 0 | 3307.158349 | 3279.792079 | 0.140925 | 0 | 3652.292659 | 3624.160622 | 0.005165 | 0.125584 | 0.010175 | 1.812259e+09 | 0 | 1798.087757 | 1404.695246 | 28.465833 | 1 | 2620.989895 | 2608.598784 | 22.9800 | 1 | 1432.778279 | 1300.334929 | 2 | 0 | 2821.051519 | 2790.590061 |
| 752 | 2000-12-26 | 2477.100098 | 2332.350098 | 2435.510010 | 2404.600098 | 1558700000 | 3431.669209 | 0 | 3307.158349 | 3279.792079 | 0.140638 | 0 | 3652.292659 | 3624.160622 | 0.005140 | 0.125379 | 0.010119 | 1.810794e+09 | 1 | 1798.087757 | 1402.195246 | 22.146856 | 1 | 2586.929364 | 2574.699279 | 23.0674 | 1 | 1414.158906 | 1283.436696 | 3 | 0 | 2821.051519 | 2790.590061 |
| 753 | 2000-12-27 | 2468.750000 | 2362.590088 | 2383.419922 | 2460.209961 | 2002650000 | 3426.868542 | 0 | 3307.158349 | 3279.792079 | 0.140312 | 0 | 3652.292659 | 3624.160622 | 0.005115 | 0.125139 | 0.010058 | 1.814946e+09 | 0 | 1839.671143 | 1432.123044 | 29.142937 | 1 | 2646.755856 | 2634.242933 | 23.1626 | 1 | 1446.863380 | 1313.118031 | 2 | 0 | 2821.051519 | 2790.590061 |
| 754 | 2000-12-28 | 2505.649902 | 2420.340088 | 2435.840088 | 2464.620117 | 2192130000 | 3422.637476 | 0 | 3307.158349 | 3279.792079 | 0.140020 | 0 | 3652.292659 | 3624.160622 | 0.005089 | 0.124926 | 0.010005 | 1.821595e+09 | 0 | 1839.671143 | 1432.123044 | 33.399526 | 1 | 2651.500413 | 2638.965059 | 23.2380 | 1 | 1449.457018 | 1315.471917 | 2 | 0 | 2821.051519 | 2790.590061 |
| 755 | 2000-12-29 | 2491.250000 | 2328.860107 | 2465.370117 | 2341.699951 | 2531760000 | 3417.572542 | 0 | 3307.158349 | 3279.792079 | 0.139709 | 0 | 3652.292659 | 3624.160622 | 0.005064 | 0.124699 | 0.009946 | 1.831238e+09 | 0 | 1839.671143 | 1432.123044 | 32.888619 | 1 | 2519.259802 | 2507.349635 | 23.3186 | 1 | 1377.166974 | 1249.864230 | 2 | 0 | 2821.051519 | 2790.590061 |
| 756 | 2001-01-02 | 2347.699951 | 2105.489990 | 2341.280029 | 2128.780029 | 1918930000 | 3409.004209 | 0 | 3307.158349 | 3279.792079 | 0.139361 | 0 | 3652.292659 | 3624.160622 | 0.005038 | 0.124448 | 0.009874 | 1.832731e+09 | 0 | 1839.671143 | 1432.123044 | 28.995261 | 1 | 2290.195186 | 2279.367955 | 23.4267 | 1 | 1251.947565 | 1136.219869 | 2 | 0 | 2821.051519 | 2790.590061 |
| 757 | 2001-01-03 | 2530.530029 | 2087.320068 | 2087.320068 | 2528.379883 | 3188000000 | 3403.699541 | 0 | 3307.158349 | 3279.792079 | 0.139096 | 0 | 3652.292659 | 3624.160622 | 0.005015 | 0.124265 | 0.009816 | 1.845430e+09 | 0 | 1839.671143 | 1432.123044 | 49.469264 | 1 | 2720.094776 | 2707.235132 | 23.5008 | 1 | 1486.954497 | 1349.503199 | 2 | 0 | 2821.051519 | 2790.590061 |
| 758 | 2001-01-04 | 2547.040039 | 2432.040039 | 2485.520020 | 2460.040039 | 2610680000 | 3396.639941 | 0 | 3307.158349 | 3279.792079 | 0.138803 | 0 | 3652.292659 | 3624.160622 | 0.004991 | 0.124062 | 0.009750 | 1.853078e+09 | 0 | 1839.671143 | 1432.123044 | 52.304483 | 1 | 2646.573050 | 2634.060991 | 23.5850 | 1 | 1446.763448 | 1313.027336 | 2 | 0 | 2821.051519 | 2790.590061 |
| 759 | 2001-01-05 | 2463.479980 | 2252.360107 | 2460.810059 | 2267.850098 | 2104670000 | 3386.721143 | 0 | 3307.158349 | 3279.792079 | 0.138478 | 0 | 3652.292659 | 3624.160622 | 0.004964 | 0.123847 | 0.009667 | 1.858460e+09 | 0 | 1839.671143 | 1432.123044 | 52.189802 | 1 | 2439.810269 | 2428.275711 | 23.6929 | 1 | 1333.735458 | 1210.447442 | 2 | 0 | 2821.051519 | 2790.590061 |
| 760 | 2001-01-08 | 2282.949951 | 2151.159912 | 2245.439941 | 2281.540039 | 1850590000 | 3377.062676 | 0 | 3307.158349 | 3279.792079 | 0.138152 | 0 | 3652.292659 | 3624.160622 | 0.004939 | 0.123621 | 0.009592 | 1.863089e+09 | 0 | 1839.671143 | 1432.123044 | 52.159571 | 1 | 2454.538253 | 2442.934066 | 23.8115 | 1 | 1341.786590 | 1217.754342 | 2 | 0 | 2821.051519 | 2790.590061 |
| 761 | 2001-01-09 | 2364.409912 | 2274.080078 | 2312.530029 | 2311.399902 | 1975130000 | 3368.163208 | 0 | 3307.158349 | 3279.792079 | 0.137837 | 0 | 3652.292659 | 3624.160622 | 0.004913 | 0.123398 | 0.009527 | 1.867619e+09 | 0 | 1839.671143 | 1432.123044 | 44.481075 | 1 | 2486.662246 | 2474.906189 | 23.9112 | 1 | 1359.347344 | 1233.691813 | 2 | 0 | 2821.051519 | 2790.590061 |
| 762 | 2001-01-10 | 2417.429932 | 2237.449951 | 2253.850098 | 2413.709961 | 2470350000 | 3359.347874 | 0 | 3307.158349 | 3279.792079 | 0.137521 | 0 | 3652.292659 | 3624.160622 | 0.004884 | 0.123176 | 0.009460 | 1.873451e+09 | 0 | 1839.671143 | 1432.123044 | 50.378993 | 1 | 2596.729985 | 2584.453566 | 24.0044 | 1 | 1419.516468 | 1288.299015 | 2 | 0 | 2821.051519 | 2790.590061 |
| 763 | 2001-01-11 | 2550.389893 | 2376.860107 | 2376.860107 | 2524.290039 | 2842640000 | 3351.461074 | 0 | 3307.158349 | 3279.792079 | 0.137255 | 0 | 3652.292659 | 3624.160622 | 0.004858 | 0.123003 | 0.009394 | 1.886212e+09 | 0 | 1839.671143 | 1432.123044 | 52.549295 | 1 | 2715.694819 | 2702.855976 | 24.0918 | 1 | 1484.549237 | 1347.320276 | 2 | 0 | 2821.051519 | 2790.590061 |
| 764 | 2001-01-12 | 2591.550049 | 2471.060059 | 2522.449951 | 2506.050049 | 2518850000 | 3343.099674 | 0 | 3307.158349 | 3279.792079 | 0.136970 | 0 | 3652.292659 | 3624.160622 | 0.004831 | 0.122811 | 0.009328 | 1.897114e+09 | 0 | 1839.671143 | 1432.123044 | 51.630266 | 1 | 2696.071778 | 2683.325706 | 24.1639 | 1 | 1473.822195 | 1337.584823 | 2 | 0 | 2821.051519 | 2790.590061 |
| 765 | 2001-01-16 | 2510.340088 | 2432.870117 | 2502.659912 | 2470.719971 | 2073940000 | 3335.315008 | 0 | 3307.158349 | 3279.792079 | 0.136707 | 0 | 3652.292659 | 3624.160622 | 0.004806 | 0.122631 | 0.009270 | 1.902681e+09 | 0 | 1839.671143 | 1432.123044 | 55.452812 | 1 | 2658.062790 | 2645.496411 | 24.2420 | 1 | 1453.044377 | 1318.727667 | 2 | 0 | 2821.051519 | 2790.590061 |
| 766 | 2001-01-17 | 2629.169922 | 2539.090088 | 2586.800049 | 2558.669922 | 2819190000 | 3327.267407 | 0 | 3307.158349 | 3279.792079 | 0.136434 | 0 | 3652.292659 | 3624.160622 | 0.004779 | 0.122444 | 0.009212 | 1.914513e+09 | 0 | 1839.671143 | 1432.123044 | 70.314437 | 1 | 2752.681563 | 2739.667860 | 24.3175 | 1 | 1504.768240 | 1365.670273 | 2 | 0 | 2821.051519 | 2790.590061 |
| 767 | 2001-01-18 | 2672.070068 | 2533.370117 | 2574.639893 | 2670.469971 | 2558710000 | 3320.553940 | 0 | 3307.158349 | 3279.792079 | 0.136171 | 0 | 3652.292659 | 3624.160622 | 0.004755 | 0.122255 | 0.009161 | 1.925504e+09 | 0 | 1839.671143 | 1432.123044 | 59.223158 | 1 | 2872.958872 | 2859.376541 | 24.3808 | 1 | 1570.518480 | 1425.342684 | 2 | 0 | 2821.051519 | 2790.590061 |
| 768 | 2001-01-19 | 2740.760010 | 2633.669922 | 2740.110107 | 2655.770020 | 2697190000 | 3313.245674 | 0 | 3307.158349 | 3279.792079 | 0.135954 | 0 | 3652.292659 | 3624.160622 | 0.004731 | 0.122112 | 0.009111 | 1.937904e+09 | 0 | 1839.671143 | 1432.123044 | 63.655899 | 1 | 2857.144294 | 2843.636729 | 24.4479 | 1 | 1561.873356 | 1417.496699 | 2 | 0 | 2821.051519 | 2790.590061 |
| 769 | 2001-01-22 | 2683.120117 | 2598.850098 | 2639.610107 | 2643.129883 | 2037140000 | 3305.617472 | 0 | 3307.158349 | 3279.792079 | 0.135722 | 0 | 3652.292659 | 3624.160622 | 0.004708 | 0.121956 | 0.009058 | 1.945222e+09 | 0 | 1839.671143 | 1432.123044 | 84.935740 | 1 | 2843.545716 | 2830.102440 | 24.5150 | 1 | 1554.439620 | 1410.750123 | 2 | 0 | 2821.051519 | 2790.590061 |
| 770 | 2001-01-23 | 2738.810059 | 2618.719971 | 2642.330078 | 2730.050049 | 2278470000 | 3297.593140 | 0 | 3307.158349 | 3279.792079 | 0.135483 | 0 | 3652.292659 | 3624.160622 | 0.004683 | 0.121792 | 0.009008 | 1.953630e+09 | 0 | 1839.671143 | 1432.123044 | 86.743219 | 1 | 2937.056621 | 2923.171258 | 24.5618 | 1 | 1605.557861 | 1457.143090 | 2 | 0 | 2821.051519 | 2790.590061 |
| 771 | 2001-01-24 | 2771.629883 | 2692.810059 | 2732.919922 | 2726.449951 | 2567320000 | 3289.543939 | 0 | 3307.158349 | 3279.792079 | 0.135259 | 0 | 3652.292659 | 3624.160622 | 0.004656 | 0.121641 | 0.008962 | 1.964230e+09 | 0 | 1839.671143 | 1432.123044 | 85.530814 | 1 | 2933.183545 | 2919.316493 | 24.6052 | 1 | 1603.440623 | 1455.221565 | 2 | 0 | 2821.051519 | 2790.590061 |
| 772 | 2001-01-25 | 2710.219971 | 2595.469971 | 2687.050049 | 2595.850098 | 2298150000 | 3280.382939 | 0 | 3307.158349 | 3279.792079 | 0.134939 | 0 | 3652.292659 | 3624.160622 | 0.004625 | 0.121404 | 0.008911 | 1.972028e+09 | 0 | 1839.671143 | 1432.123044 | 64.871973 | 1 | 2792.680933 | 2779.478127 | 24.6632 | 1 | 1526.634111 | 1385.514904 | 2 | 0 | 2821.051519 | 2790.590061 |
| 773 | 2001-01-26 | 2635.219971 | 2526.550049 | 2538.280029 | 2631.780029 | 2268800000 | 3272.567406 | 0 | 3307.158349 | 3279.792079 | 0.134667 | 0 | 3652.292659 | 3624.160622 | 0.004594 | 0.121205 | 0.008868 | 1.979490e+09 | 0 | 1839.671143 | 1432.123044 | 59.995160 | 1 | 2831.335258 | 2817.949709 | 24.7136 | 1 | 1547.764707 | 1404.692227 | 2 | 0 | 2821.051519 | 2790.590061 |
| 774 | 2001-01-29 | 2696.729980 | 2578.840088 | 2601.669922 | 2694.530029 | 1970130000 | 3265.962272 | 0 | 3307.158349 | 3279.792079 | 0.134448 | 0 | 3652.292659 | 3624.160622 | 0.004568 | 0.121039 | 0.008842 | 1.985861e+09 | 0 | 1839.671143 | 1432.123044 | 66.186314 | 1 | 2898.843289 | 2885.138586 | 24.7415 | 1 | 1584.668337 | 1438.184554 | 2 | 0 | 2821.051519 | 2790.590061 |
| 775 | 2001-01-30 | 2716.409912 | 2661.739990 | 2701.340088 | 2686.139893 | 2073590000 | 3258.726872 | 0 | 3307.158349 | 3279.792079 | 0.134189 | 0 | 3652.292659 | 3624.160622 | 0.004539 | 0.120837 | 0.008813 | 1.991865e+09 | 0 | 1839.671143 | 1432.123044 | 69.397405 | 1 | 2889.816969 | 2876.154938 | 24.7593 | 1 | 1579.734050 | 1433.706383 | 2 | 0 | 2821.051519 | 2790.590061 |
| 776 | 2001-01-31 | 2718.510010 | 2591.919922 | 2695.030029 | 2593.000000 | 2277310000 | 3251.353538 | 0 | 3307.158349 | 3279.792079 | 0.133903 | 0 | 3652.292659 | 3624.160622 | 0.004512 | 0.120614 | 0.008777 | 1.999279e+09 | 0 | 1839.671143 | 1432.123044 | 53.062614 | 1 | 2789.614726 | 2776.426416 | 24.7853 | 1 | 1524.957953 | 1383.993686 | 2 | 0 | 2821.051519 | 2790.590061 |
| 777 | 2001-02-01 | 2627.389893 | 2554.939941 | 2586.239990 | 2607.159912 | 1776260000 | 3243.594204 | 0 | 3307.158349 | 3279.792079 | 0.133624 | 0 | 3652.292659 | 3624.160622 | 0.004483 | 0.120406 | 0.008735 | 2.001363e+09 | 0 | 1839.671143 | 1432.123044 | 43.160551 | 1 | 2804.848316 | 2791.587987 | 24.8173 | 1 | 1533.285477 | 1391.551430 | 2 | 0 | 2821.051519 | 2790.590061 |
| 778 | 2001-02-02 | 2616.399902 | 2471.510010 | 2605.639893 | 2472.179932 | 1706900000 | 3235.636536 | 0 | 3307.158349 | 3279.792079 | 0.133348 | 0 | 3652.292659 | 3624.160622 | 0.004455 | 0.120200 | 0.008692 | 2.005191e+09 | 0 | 1839.671143 | 1432.123044 | 34.257683 | 1 | 2659.633452 | 2647.059648 | 24.8528 | 1 | 1453.902988 | 1319.506910 | 2 | 0 | 2821.051519 | 2790.590061 |
| 779 | 2001-02-05 | 2483.580078 | 2409.199951 | 2447.719971 | 2467.300049 | 1648760000 | 3226.993270 | 0 | 3307.158349 | 3279.792079 | 0.133051 | 0 | 3652.292659 | 3624.160622 | 0.004427 | 0.119974 | 0.008651 | 2.007698e+09 | 0 | 1839.671143 | 1432.123044 | 34.719746 | 1 | 2654.383551 | 2641.834567 | 24.8888 | 1 | 1451.033101 | 1316.902310 | 2 | 0 | 2821.051519 | 2790.590061 |
| 780 | 2001-02-06 | 2531.050049 | 2456.889893 | 2463.500000 | 2473.239990 | 1788920000 | 3218.116336 | 0 | 3307.158349 | 3279.792079 | 0.132763 | 0 | 3652.292659 | 3624.160622 | 0.004398 | 0.119755 | 0.008610 | 2.010420e+09 | 0 | 1839.671143 | 1432.123044 | 24.026513 | 1 | 2660.773890 | 2648.194694 | 24.9254 | 1 | 1454.526414 | 1320.072708 | 2 | 0 | 2821.051519 | 2790.590061 |
| 781 | 2001-02-07 | 2446.659912 | 2349.919922 | 2421.639893 | 2409.659912 | 2056920000 | 3209.848735 | 0 | 3307.158349 | 3279.792079 | 0.132521 | 0 | 3652.292659 | 3624.160622 | 0.004371 | 0.119581 | 0.008569 | 2.015147e+09 | 0 | 1839.671143 | 1432.123044 | 21.426873 | 1 | 2592.372840 | 2580.117020 | 24.9595 | 1 | 1417.134611 | 1286.137333 | 2 | 0 | 2821.051519 | 2790.590061 |
| 782 | 2001-02-08 | 2464.189941 | 2355.149902 | 2436.479980 | 2355.669922 | 1852360000 | 3200.263335 | 0 | 3307.158349 | 3279.792079 | 0.132218 | 0 | 3652.292659 | 3624.160622 | 0.004343 | 0.119347 | 0.008528 | 2.014685e+09 | 1 | 1839.671143 | 1429.623044 | 24.862864 | 1 | 2534.289049 | 2522.307828 | 24.9889 | 1 | 1385.382793 | 1257.320594 | 3 | 0 | 2821.051519 | 2790.590061 |
| 783 | 2001-02-09 | 2342.419922 | 2247.520020 | 2333.010010 | 2261.770020 | 1881910000 | 3189.733335 | 0 | 3307.158349 | 3279.792079 | 0.131856 | 0 | 3652.292659 | 3624.160622 | 0.004312 | 0.119059 | 0.008485 | 2.018403e+09 | 0 | 1766.339587 | 1370.136509 | 15.465438 | 1 | 2433.269168 | 2421.765534 | 25.0067 | 1 | 1330.159730 | 1207.202247 | 2 | 0 | 2821.051519 | 2790.590061 |
| 784 | 2001-02-12 | 2319.899902 | 2229.229980 | 2247.199951 | 2286.760010 | 1751220000 | 3179.830402 | 0 | 3307.158349 | 3279.792079 | 0.131524 | 0 | 3652.292659 | 3624.160622 | 0.004278 | 0.118800 | 0.008446 | 2.019158e+09 | 0 | 1766.339587 | 1370.136509 | 9.055100 | 1 | 2460.154029 | 2448.523293 | 25.0305 | 1 | 1344.856484 | 1220.540461 | 2 | 0 | 2821.051519 | 2790.590061 |
| 785 | 2001-02-13 | 2367.909912 | 2208.010010 | 2315.459961 | 2208.399902 | 1728550000 | 3169.589535 | 0 | 3307.158349 | 3279.792079 | 0.131191 | 0 | 3652.292659 | 3624.160622 | 0.004245 | 0.118537 | 0.008409 | 2.018898e+09 | 1 | 1766.339587 | 1367.636509 | 7.939476 | 1 | 2375.852251 | 2364.620064 | 25.0449 | 1 | 1298.772462 | 1178.716360 | 3 | 0 | 2821.051519 | 2790.590061 |
| 786 | 2001-02-14 | 2307.270020 | 2173.419922 | 2224.350098 | 2305.820068 | 1987350000 | 3158.954201 | 0 | 3307.158349 | 3279.792079 | 0.130841 | 0 | 3652.292659 | 3624.160622 | 0.004210 | 0.118261 | 0.008370 | 2.022105e+09 | 0 | 1844.258942 | 1425.467691 | 24.905631 | 1 | 2480.659320 | 2468.931642 | 25.0583 | 1 | 1356.065812 | 1230.713620 | 2 | 0 | 2821.051519 | 2790.590061 |
| 787 | 2001-02-15 | 2423.649902 | 2355.919922 | 2360.560059 | 2371.040039 | 2106930000 | 3148.383335 | 0 | 3307.158349 | 3279.792079 | 0.130504 | 0 | 3652.292659 | 3624.160622 | 0.004178 | 0.117996 | 0.008331 | 2.027544e+09 | 0 | 1844.258942 | 1425.467691 | 31.057675 | 1 | 2550.824608 | 2538.765213 | 25.0536 | 0 | 1394.422046 | 1263.024275 | 1 | 0 | 2821.051519 | 2790.590061 |
| 788 | 2001-02-16 | 2266.360107 | 2187.310059 | 2228.770020 | 2212.510010 | 1892200000 | 3136.192402 | 0 | 3307.158349 | 3279.792079 | 0.130143 | 0 | 3652.292659 | 3624.160622 | 0.004143 | 0.117725 | 0.008276 | 2.031258e+09 | 0 | 1844.258942 | 1425.467691 | 29.926880 | 1 | 2380.274008 | 2369.020917 | 25.0607 | 1 | 1394.422046 | 1260.524275 | 2 | 0 | 2821.051519 | 2790.590061 |
| 789 | 2001-02-20 | 2235.739990 | 2094.580078 | 2229.909912 | 2095.110107 | 1878340000 | 3123.080604 | 0 | 3307.158349 | 3279.792079 | 0.129773 | 0 | 3652.292659 | 3624.160622 | 0.004108 | 0.117445 | 0.008221 | 2.033819e+09 | 0 | 1844.258942 | 1425.467691 | 25.492217 | 1 | 2253.972236 | 2243.316254 | 25.0888 | 1 | 1320.431414 | 1193.638509 | 2 | 0 | 2821.051519 | 2790.590061 |
| 790 | 2001-02-21 | 2164.250000 | 2044.739990 | 2056.149902 | 2058.540039 | 2019740000 | 3110.397804 | 0 | 3307.158349 | 3279.792079 | 0.129403 | 0 | 3652.292659 | 3624.160622 | 0.004073 | 0.117165 | 0.008165 | 2.037121e+09 | 0 | 1844.258942 | 1425.467691 | 23.751845 | 1 | 2214.629235 | 2204.159253 | 25.1296 | 1 | 1297.383334 | 1172.803593 | 2 | 0 | 2821.051519 | 2790.590061 |
| 791 | 2001-02-22 | 2088.600098 | 1958.880005 | 2058.560059 | 2032.420044 | 2483470000 | 3098.320738 | 0 | 3307.158349 | 3279.792079 | 0.129093 | 0 | 3652.292659 | 3624.160622 | 0.004043 | 0.116940 | 0.008110 | 2.044248e+09 | 0 | 1844.258942 | 1425.467691 | 24.934232 | 1 | 2186.528686 | 2176.191554 | 25.2025 | 1 | 1280.921353 | 1157.922355 | 2 | 0 | 2821.051519 | 2790.590061 |
| 792 | 2001-02-23 | 2061.449951 | 1935.209961 | 1997.550049 | 2056.060059 | 2237910000 | 3085.391405 | 0 | 3307.158349 | 3279.792079 | 0.128780 | 0 | 3652.292659 | 3624.160622 | 0.004011 | 0.116713 | 0.008055 | 2.048433e+09 | 0 | 1844.258942 | 1425.467691 | 29.255708 | 1 | 2211.961210 | 2201.503841 | 25.2689 | 1 | 1295.820340 | 1171.390684 | 2 | 0 | 2821.051519 | 2790.590061 |
| 793 | 2001-02-26 | 2103.629883 | 2020.319946 | 2088.030029 | 2097.639893 | 1739060000 | 3073.317338 | 0 | 3307.158349 | 3279.792079 | 0.128534 | 0 | 3652.292659 | 3624.160622 | 0.003981 | 0.116553 | 0.008000 | 2.049571e+09 | 0 | 1844.258942 | 1425.467691 | 37.748376 | 1 | 2256.693842 | 2246.024994 | 25.3109 | 1 | 1322.025797 | 1195.079793 | 2 | 0 | 2821.051519 | 2790.590061 |
| 794 | 2001-02-27 | 2081.790039 | 1963.630005 | 2067.149902 | 1964.520020 | 1808540000 | 3061.143337 | 0 | 3307.158349 | 3279.792079 | 0.128316 | 0 | 3652.292659 | 3624.160622 | 0.003955 | 0.116413 | 0.007948 | 2.050490e+09 | 0 | 1844.258942 | 1425.467691 | 29.289423 | 1 | 2113.480129 | 2103.488345 | 25.3573 | 1 | 1238.127743 | 1119.237952 | 2 | 0 | 2821.051519 | 2790.590061 |
| 795 | 2001-02-28 | 2010.319946 | 1880.469971 | 1983.349976 | 1908.319946 | 2082700000 | 3048.096204 | 0 | 3307.158349 | 3279.792079 | 0.128110 | 0 | 3652.292659 | 3624.160622 | 0.003927 | 0.116287 | 0.007896 | 2.053041e+09 | 0 | 1844.258942 | 1425.467691 | 30.148188 | 1 | 2053.018675 | 2043.312730 | 25.4254 | 1 | 1202.707961 | 1087.219315 | 2 | 0 | 2821.051519 | 2790.590061 |
| 796 | 2001-03-01 | 1968.020020 | 1837.979980 | 1879.839966 | 1968.020020 | 2256880000 | 3035.760938 | 0 | 3307.158349 | 3279.792079 | 0.127927 | 0 | 3652.292659 | 3624.160622 | 0.003899 | 0.116181 | 0.007848 | 2.058868e+09 | 0 | 1844.258942 | 1425.467691 | 26.478935 | 1 | 2117.245517 | 2107.235931 | 25.4959 | 1 | 1240.333598 | 1121.231993 | 2 | 0 | 2821.051519 | 2790.590061 |
| 797 | 2001-03-02 | 1988.349976 | 1866.130005 | 1886.040039 | 1881.339966 | 2374100000 | 3023.759005 | 0 | 3307.158349 | 3279.792079 | 0.127698 | 0 | 3652.292659 | 3624.160622 | 0.003870 | 0.116022 | 0.007807 | 2.060774e+09 | 0 | 1844.258942 | 1425.467691 | 16.891573 | 1 | 2023.992932 | 2014.424211 | 25.5431 | 1 | 1185.703980 | 1071.848121 | 2 | 0 | 2821.051519 | 2790.590061 |
| 798 | 2001-03-05 | 1936.020020 | 1892.020020 | 1908.619995 | 1916.680054 | 1495750000 | 3013.354805 | 0 | 3307.158349 | 3279.792079 | 0.127487 | 0 | 3652.292659 | 3624.160622 | 0.003845 | 0.115868 | 0.007774 | 2.058239e+09 | 1 | 1844.258942 | 1422.967691 | 26.001463 | 1 | 2062.012689 | 2052.264224 | 25.5741 | 1 | 1207.976872 | 1091.982284 | 3 | 0 | 2821.051519 | 2790.590061 |
| 799 | 2001-03-06 | 2029.010010 | 1973.869995 | 1983.280029 | 1976.310059 | 1986380000 | 3002.467871 | 0 | 3307.158349 | 3279.792079 | 0.127296 | 0 | 3652.292659 | 3624.160622 | 0.003819 | 0.115738 | 0.007739 | 2.059698e+09 | 0 | 1901.635848 | 1464.737767 | 39.365889 | 1 | 2126.164150 | 2116.112400 | 25.5844 | 1 | 1245.558349 | 1125.955043 | 2 | 0 | 2821.051519 | 2790.590061 |
| 800 | 2001-03-07 | 2018.939941 | 1965.910034 | 2018.939941 | 1996.229980 | 1774410000 | 2992.301738 | 0 | 3307.158349 | 3279.792079 | 0.127136 | 0 | 3652.292659 | 3624.160622 | 0.003794 | 0.115637 | 0.007705 | 2.058118e+09 | 1 | 1901.635848 | 1462.237767 | 44.251096 | 1 | 2147.594504 | 2137.441439 | 25.5599 | 0 | 1258.112768 | 1134.803939 | 2 | 0 | 2821.051519 | 2790.590061 |
| 801 | 2001-03-08 | 1993.500000 | 1933.229980 | 1982.439941 | 1938.150024 | 1759140000 | 2981.953805 | 0 | 3307.158349 | 3279.792079 | 0.126949 | 0 | 3652.292659 | 3624.160622 | 0.003770 | 0.115510 | 0.007669 | 2.055915e+09 | 1 | 1846.308091 | 1419.694219 | 41.786750 | 1 | 2085.110624 | 2075.252960 | 25.4977 | 0 | 1258.112768 | 1134.803939 | 2 | 0 | 2821.051519 | 2790.590061 |
| 802 | 2001-03-09 | 1892.790039 | 1802.910034 | 1892.790039 | 1813.020020 | 1962120000 | 2969.883938 | 0 | 3307.158349 | 3279.792079 | 0.126718 | 0 | 3652.292659 | 3624.160622 | 0.003746 | 0.115340 | 0.007632 | 2.055406e+09 | 1 | 1727.107545 | 1328.036534 | 32.007160 | 1 | 1950.492613 | 1941.271375 | 25.4779 | 0 | 1258.112768 | 1134.803939 | 2 | 0 | 2821.051519 | 2790.590061 |
| 803 | 2001-03-12 | 1762.199951 | 1679.729980 | 1758.060059 | 1680.640015 | 2149820000 | 2956.964006 | 0 | 3307.158349 | 3279.792079 | 0.126435 | 0 | 3652.292659 | 3624.160622 | 0.003720 | 0.115124 | 0.007590 | 2.058594e+09 | 0 | 1601.000551 | 1228.568226 | 22.787083 | 1 | 1808.074868 | 1799.526931 | 25.5132 | 1 | 1258.112768 | 1132.303939 | 2 | 0 | 2821.051519 | 2790.590061 |
| 804 | 2001-03-13 | 1790.310059 | 1691.219971 | 1711.989990 | 1789.699951 | 2096420000 | 2944.159406 | 0 | 3307.158349 | 3279.792079 | 0.126167 | 0 | 3652.292659 | 3624.160622 | 0.003695 | 0.114926 | 0.007547 | 2.059844e+09 | 0 | 1601.000551 | 1228.568226 | 38.221579 | 1 | 1925.404296 | 1916.301667 | 25.5103 | 0 | 1339.754106 | 1203.281301 | 1 | 0 | 2821.051519 | 2790.590061 |
| 805 | 2001-03-14 | 1808.849976 | 1700.849976 | 1711.060059 | 1745.130005 | 2147220000 | 2931.217805 | 0 | 3307.158349 | 3279.792079 | 0.125849 | 0 | 3652.292659 | 3624.160622 | 0.003672 | 0.114673 | 0.007504 | 2.060007e+09 | 0 | 1601.000551 | 1228.568226 | 38.830104 | 1 | 1877.454824 | 1868.578884 | 25.5192 | 1 | 1339.754106 | 1200.781301 | 2 | 0 | 2821.051519 | 2790.590061 |
| 806 | 2001-03-15 | 1813.680054 | 1697.609985 | 1809.500000 | 1697.920044 | 1963770000 | 2917.917005 | 0 | 3307.158349 | 3279.792079 | 0.125528 | 0 | 3652.292659 | 3624.160622 | 0.003647 | 0.114415 | 0.007466 | 2.060833e+09 | 0 | 1601.000551 | 1228.568226 | 31.190806 | 1 | 1826.665159 | 1818.029334 | 25.5539 | 1 | 1303.510537 | 1168.297281 | 2 | 0 | 2821.051519 | 2790.590061 |
| 807 | 2001-03-16 | 1693.599976 | 1627.800049 | 1656.780029 | 1647.510010 | 2102270000 | 2904.932472 | 0 | 3307.158349 | 3279.792079 | 0.125240 | 0 | 3652.292659 | 3624.160622 | 0.003622 | 0.114188 | 0.007429 | 2.062938e+09 | 0 | 1601.000551 | 1228.568226 | 32.850248 | 1 | 1772.432774 | 1764.053341 | 25.6106 | 1 | 1264.810240 | 1133.611369 | 2 | 0 | 2821.051519 | 2790.590061 |
| 808 | 2001-03-19 | 1732.920044 | 1632.479980 | 1659.699951 | 1730.459961 | 1774570000 | 2892.171471 | 0 | 3307.158349 | 3279.792079 | 0.124944 | 0 | 3652.292659 | 3624.160622 | 0.003598 | 0.113961 | 0.007385 | 2.066000e+09 | 0 | 1601.000551 | 1228.568226 | 37.233652 | 1 | 1861.672422 | 1852.871094 | 25.6615 | 1 | 1328.491763 | 1190.687202 | 2 | 0 | 2821.051519 | 2790.590061 |
| 809 | 2001-03-20 | 1749.290039 | 1614.410034 | 1742.989990 | 1614.469971 | 2016500000 | 2878.137204 | 0 | 3307.158349 | 3279.792079 | 0.124628 | 0 | 3652.292659 | 3624.160622 | 0.003574 | 0.113716 | 0.007339 | 2.067291e+09 | 0 | 1601.000551 | 1228.568226 | 26.973385 | 1 | 1736.887468 | 1728.676080 | 25.7283 | 1 | 1239.445065 | 1110.877325 | 2 | 0 | 2821.051519 | 2790.590061 |
| 810 | 2001-03-21 | 1674.310059 | 1594.390015 | 1624.310059 | 1605.040039 | 2109190000 | 2864.020003 | 0 | 3307.158349 | 3279.792079 | 0.124281 | 0 | 3652.292659 | 3624.160622 | 0.003550 | 0.113445 | 0.007286 | 2.065189e+09 | 1 | 1601.000551 | 1226.068226 | 24.768767 | 1 | 1726.742510 | 1718.579083 | 25.7811 | 1 | 1232.205610 | 1104.388820 | 3 | 0 | 2821.051519 | 2790.590061 |
| 811 | 2001-03-22 | 1703.280029 | 1582.479980 | 1624.810059 | 1701.900024 | 2504770000 | 2850.557670 | 0 | 3307.158349 | 3279.792079 | 0.123990 | 0 | 3652.292659 | 3624.160622 | 0.003526 | 0.113232 | 0.007232 | 2.068608e+09 | 0 | 1697.616764 | 1297.558250 | 35.488146 | 1 | 1830.946922 | 1822.290854 | 25.8233 | 1 | 1306.566009 | 1171.035808 | 2 | 0 | 2821.051519 | 2790.590061 |
| 812 | 2001-03-23 | 1754.650024 | 1666.819946 | 1743.959961 | 1705.020020 | 2284560000 | 2836.387203 | 0 | 3307.158349 | 3279.792079 | 0.123723 | 0 | 3652.292659 | 3624.160622 | 0.003501 | 0.113043 | 0.007179 | 2.070552e+09 | 0 | 1697.616764 | 1297.558250 | 42.196303 | 1 | 1834.303492 | 1825.631555 | 25.8631 | 1 | 1308.961261 | 1173.182601 | 2 | 0 | 2821.051519 | 2790.590061 |
| 813 | 2001-03-26 | 1736.880005 | 1667.800049 | 1735.530029 | 1676.900024 | 1719620000 | 2822.183136 | 0 | 3307.158349 | 3279.792079 | 0.123457 | 0 | 3652.292659 | 3624.160622 | 0.003476 | 0.112856 | 0.007125 | 2.069925e+09 | 1 | 1697.616764 | 1295.058250 | 49.681822 | 1 | 1804.051293 | 1795.522378 | 25.8989 | 1 | 1287.373254 | 1153.833919 | 3 | 0 | 2821.051519 | 2790.590061 |
| 814 | 2001-03-27 | 1751.140015 | 1664.660034 | 1680.729980 | 1735.630005 | 1951410000 | 2808.236536 | 0 | 3307.158349 | 3279.792079 | 0.123228 | 0 | 3652.292659 | 3624.160622 | 0.003451 | 0.112700 | 0.007076 | 2.070058e+09 | 0 | 1757.072306 | 1337.915006 | 44.969206 | 1 | 1867.234485 | 1858.406862 | 25.9330 | 1 | 1332.460859 | 1194.244583 | 2 | 0 | 2821.051519 | 2790.590061 |
| 815 | 2001-03-28 | 1687.920044 | 1600.369995 | 1677.630005 | 1602.219971 | 2072260000 | 2793.398736 | 0 | 3307.158349 | 3279.792079 | 0.122956 | 0 | 3652.292659 | 3624.160622 | 0.003425 | 0.112503 | 0.007027 | 2.065988e+09 | 1 | 1757.072306 | 1335.415006 | 38.589650 | 1 | 1723.708609 | 1715.559526 | 25.9760 | 1 | 1230.040615 | 1102.448400 | 3 | 0 | 2821.051519 | 2790.590061 |
| 816 | 2001-03-29 | 1626.880005 | 1543.390015 | 1578.989990 | 1563.140015 | 2079050000 | 2777.840203 | 0 | 3307.158349 | 3279.792079 | 0.122680 | 0 | 3652.292659 | 3624.160622 | 0.003397 | 0.112310 | 0.006972 | 2.063584e+09 | 1 | 1714.215326 | 1302.842725 | 39.097229 | 1 | 1681.665408 | 1673.715090 | 26.0285 | 1 | 1200.038534 | 1075.558437 | 3 | 0 | 2821.051519 | 2790.590061 |
| 817 | 2001-03-30 | 1600.880005 | 1530.140015 | 1573.819946 | 1573.250000 | 2139050000 | 2761.998070 | 0 | 3307.158349 | 3279.792079 | 0.122388 | 0 | 3652.292659 | 3624.160622 | 0.003366 | 0.112104 | 0.006917 | 2.063289e+09 | 1 | 1725.302427 | 1311.269175 | 43.573898 | 1 | 1692.541985 | 1684.540247 | 26.0782 | 1 | 1207.800073 | 1082.514871 | 3 | 0 | 2821.051519 | 2790.590061 |
| 818 | 2001-04-02 | 1594.359985 | 1499.300049 | 1569.660034 | 1516.579956 | 1848350000 | 2745.900269 | 0 | 3307.158349 | 3279.792079 | 0.122112 | 0 | 3652.292659 | 3624.160622 | 0.003335 | 0.111918 | 0.006858 | 2.064728e+09 | 0 | 1663.155302 | 1261.535943 | 30.609947 | 1 | 1631.574924 | 1623.861416 | 26.1451 | 1 | 1164.293902 | 1043.521599 | 2 | 0 | 2821.051519 | 2790.590061 |
| 819 | 2001-04-03 | 1493.109985 | 1390.099976 | 1487.869995 | 1399.050049 | 2573410000 | 2728.865670 | 0 | 3307.158349 | 3279.792079 | 0.121795 | 0 | 3652.292659 | 3624.160622 | 0.003302 | 0.111693 | 0.006800 | 2.071024e+09 | 0 | 1663.155302 | 1261.535943 | 30.524718 | 1 | 1505.133289 | 1498.017552 | 26.2432 | 1 | 1074.064993 | 962.652142 | 2 | 0 | 2821.051519 | 2790.590061 |
| 820 | 2001-04-04 | 1435.359985 | 1348.520020 | 1392.030029 | 1370.750000 | 2465470000 | 2711.657737 | 0 | 3307.158349 | 3279.792079 | 0.121462 | 0 | 3652.292659 | 3624.160622 | 0.003266 | 0.111454 | 0.006741 | 2.073701e+09 | 0 | 1663.155302 | 1261.535943 | 29.517592 | 1 | 1474.687383 | 1467.715584 | 26.3273 | 1 | 1052.338757 | 943.179571 | 2 | 0 | 2821.051519 | 2790.590061 |
| 821 | 2001-04-05 | 1521.760010 | 1434.010010 | 1452.040039 | 1519.050049 | 2333000000 | 2695.326537 | 0 | 3307.158349 | 3279.792079 | 0.121197 | 0 | 3652.292659 | 3624.160622 | 0.003232 | 0.111288 | 0.006677 | 2.074070e+09 | 0 | 1663.155302 | 1261.535943 | 35.333752 | 1 | 1634.232312 | 1626.506241 | 26.3547 | 1 | 1166.190217 | 1045.221209 | 2 | 0 | 2821.051519 | 2790.590061 |
| 822 | 2001-04-06 | 1485.369995 | 1425.890015 | 1483.959961 | 1448.160034 | 1835720000 | 2677.797004 | 0 | 3307.158349 | 3279.792079 | 0.120927 | 0 | 3652.292659 | 3624.160622 | 0.003196 | 0.111117 | 0.006614 | 2.072909e+09 | 1 | 1663.155302 | 1259.035943 | 31.417659 | 1 | 1557.967048 | 1550.601533 | 26.3863 | 1 | 1111.767230 | 996.443523 | 3 | 0 | 2821.051519 | 2790.590061 |
| 823 | 2001-04-09 | 1495.760010 | 1437.849976 | 1472.810059 | 1481.219971 | 1448830000 | 2660.343138 | 0 | 3307.158349 | 3279.792079 | 0.120667 | 0 | 3652.292659 | 3624.160622 | 0.003158 | 0.110953 | 0.006556 | 2.070249e+09 | 1 | 1701.123350 | 1287.778380 | 35.944140 | 1 | 1593.533761 | 1586.000098 | 26.4148 | 1 | 1137.147680 | 1019.191257 | 3 | 0 | 2821.051519 | 2790.590061 |
| 824 | 2001-04-10 | 1620.739990 | 1515.579956 | 1515.579956 | 1597.869995 | 2203460000 | 2644.415404 | 0 | 3307.158349 | 3279.792079 | 0.120436 | 0 | 3652.292659 | 3624.160622 | 0.003122 | 0.110822 | 0.006492 | 2.070767e+09 | 0 | 1835.091352 | 1386.694363 | 40.864721 | 1 | 1719.028796 | 1710.901837 | 26.4411 | 1 | 1226.701094 | 1099.455288 | 2 | 0 | 2821.051519 | 2790.590061 |
| 825 | 2001-04-11 | 1703.890015 | 1624.800049 | 1694.599976 | 1647.359985 | 2372010000 | 2629.813670 | 0 | 3307.158349 | 3279.792079 | 0.120224 | 0 | 3652.292659 | 3624.160622 | 0.003090 | 0.110704 | 0.006430 | 2.073928e+09 | 0 | 1835.091352 | 1386.694363 | 53.368256 | 1 | 1772.271374 | 1763.892704 | 26.4642 | 1 | 1264.695064 | 1133.508140 | 2 | 0 | 2821.051519 | 2790.590061 |
| 826 | 2001-04-12 | 1714.689941 | 1605.609985 | 1617.949951 | 1714.290039 | 1902800000 | 2614.886536 | 0 | 3307.158349 | 3279.792079 | 0.120035 | 0 | 3652.292659 | 3624.160622 | 0.003054 | 0.110605 | 0.006375 | 2.070981e+09 | 1 | 1835.091352 | 1384.194363 | 60.828451 | 1 | 1844.276412 | 1835.557327 | 26.4749 | 1 | 1316.077949 | 1179.561074 | 3 | 0 | 2821.051519 | 2790.590061 |
| 827 | 2001-04-16 | 1700.390015 | 1630.310059 | 1682.170044 | 1650.209961 | 1571910000 | 2600.465003 | 0 | 3307.158349 | 3279.792079 | 0.119840 | 0 | 3652.292659 | 3624.160622 | 0.003021 | 0.110498 | 0.006320 | 2.068488e+09 | 1 | 1766.495727 | 1332.453245 | 55.117698 | 1 | 1775.337450 | 1766.944284 | 26.4901 | 1 | 1266.883020 | 1135.469139 | 3 | 0 | 2821.051519 | 2790.590061 |
| 828 | 2001-04-17 | 1694.219971 | 1603.989990 | 1605.540039 | 1671.510010 | 1900580000 | 2586.896803 | 0 | 3307.158349 | 3279.792079 | 0.119661 | 0 | 3652.292659 | 3624.160622 | 0.002987 | 0.110406 | 0.006268 | 2.071143e+09 | 0 | 1789.296731 | 1347.151856 | 60.811133 | 1 | 1798.252579 | 1789.751078 | 26.4719 | 0 | 1283.235284 | 1147.625182 | 1 | 0 | 2821.051519 | 2790.590061 |
| 829 | 2001-04-18 | 1892.849976 | 1739.160034 | 1760.050049 | 1830.790039 | 3195650000 | 2574.656270 | 0 | 3307.158349 | 3279.792079 | 0.119547 | 0 | 3652.292659 | 3624.160622 | 0.002956 | 0.110372 | 0.006218 | 2.084738e+09 | 0 | 1789.296731 | 1347.151856 | 78.468365 | 1 | 1969.610047 | 1960.298429 | 26.4470 | 0 | 1283.235284 | 1147.625182 | 1 | 0 | 2821.051519 | 2790.590061 |
| 830 | 2001-04-19 | 1953.569946 | 1829.979980 | 1854.199951 | 1953.280029 | 2788870000 | 2562.733136 | 0 | 3307.158349 | 3279.792079 | 0.119465 | 0 | 3652.292659 | 3624.160622 | 0.002928 | 0.110370 | 0.006168 | 2.094837e+09 | 0 | 1789.296731 | 1347.151856 | 84.167178 | 1 | 2101.387865 | 2091.453248 | 26.4115 | 0 | 1283.235284 | 1147.625182 | 1 | 0 | 2821.051519 | 2790.590061 |
| 831 | 2001-04-20 | 1981.900024 | 1901.400024 | 1933.609985 | 1933.569946 | 2544420000 | 2550.707470 | 0 | 3307.158349 | 3279.792079 | 0.119421 | 0 | 3652.292659 | 3624.160622 | 0.002899 | 0.110410 | 0.006112 | 2.100307e+09 | 0 | 1789.296731 | 1347.151856 | 78.631800 | 1 | 2080.183261 | 2070.348892 | 26.4053 | 0 | 1283.235284 | 1147.625182 | 1 | 0 | 2821.051519 | 2790.590061 |
| 832 | 2001-04-23 | 1881.540039 | 1802.819946 | 1881.520020 | 1811.890015 | 1845630000 | 2538.277869 | 0 | 3307.158349 | 3279.792079 | 0.119393 | 0 | 3652.292659 | 3624.160622 | 0.002872 | 0.110461 | 0.006060 | 2.100904e+09 | 0 | 1789.296731 | 1347.151856 | 73.476442 | 1 | 1949.276925 | 1940.061435 | 26.4176 | 1 | 1283.235284 | 1145.125182 | 2 | 0 | 2821.051519 | 2790.590061 |
| 833 | 2001-04-24 | 1860.079956 | 1756.300049 | 1809.469971 | 1762.209961 | 1983330000 | 2526.122469 | 0 | 3307.158349 | 3279.792079 | 0.119366 | 0 | 3652.292659 | 3624.160622 | 0.002839 | 0.110518 | 0.006009 | 2.100313e+09 | 1 | 1789.296731 | 1344.651856 | 67.755178 | 1 | 1895.829871 | 1886.867060 | 26.4261 | 1 | 1248.050368 | 1113.727095 | 3 | 0 | 2821.051519 | 2790.590061 |
| 834 | 2001-04-25 | 1824.880005 | 1743.449951 | 1758.069946 | 1814.329956 | 1978940000 | 2513.175336 | 0 | 3307.158349 | 3279.792079 | 0.119346 | 0 | 3652.292659 | 3624.160622 | 0.002808 | 0.110577 | 0.005962 | 2.102073e+09 | 0 | 1842.217858 | 1381.921946 | 64.892116 | 1 | 1951.901875 | 1942.673975 | 26.4252 | 0 | 1284.963325 | 1144.167239 | 1 | 0 | 2821.051519 | 2790.590061 |
| 835 | 2001-04-26 | 1844.569946 | 1761.670044 | 1839.400024 | 1763.329956 | 2028800000 | 2499.661203 | 0 | 3307.158349 | 3279.792079 | 0.119333 | 0 | 3652.292659 | 3624.160622 | 0.002776 | 0.110638 | 0.005920 | 2.105009e+09 | 0 | 1842.217858 | 1381.921946 | 57.962015 | 1 | 1897.034790 | 1888.066282 | 26.3883 | 0 | 1284.963325 | 1144.167239 | 1 | 0 | 2821.051519 | 2790.590061 |
| 836 | 2001-04-27 | 1822.439941 | 1777.189941 | 1808.920044 | 1810.469971 | 1801600000 | 2486.943337 | 0 | 3307.158349 | 3279.792079 | 0.119296 | 0 | 3652.292659 | 3624.160622 | 0.002749 | 0.110675 | 0.005873 | 2.107535e+09 | 0 | 1842.217858 | 1381.921946 | 56.787764 | 1 | 1947.749206 | 1938.540938 | 26.3537 | 0 | 1284.963325 | 1144.167239 | 1 | 0 | 2821.051519 | 2790.590061 |
| 837 | 2001-04-30 | 1906.900024 | 1826.119995 | 1855.900024 | 1855.150024 | 2027180000 | 2474.636471 | 0 | 3307.158349 | 3279.792079 | 0.119280 | 0 | 3652.292659 | 3624.160622 | 0.002725 | 0.110731 | 0.005824 | 2.109956e+09 | 0 | 1842.217858 | 1381.921946 | 64.870552 | 1 | 1995.817133 | 1986.381617 | 26.3307 | 0 | 1284.963325 | 1144.167239 | 1 | 0 | 2821.051519 | 2790.590061 |
| 838 | 2001-05-01 | 1919.449951 | 1822.859985 | 1854.670044 | 1919.010010 | 1922520000 | 2463.282537 | 0 | 3307.158349 | 3279.792079 | 0.119323 | 1 | 3652.292659 | 3621.660622 | 0.002700 | 0.110843 | 0.005779 | 2.111831e+09 | 0 | 1842.217858 | 1381.921946 | 66.914053 | 1 | 2064.519314 | 2054.758999 | 26.3228 | 0 | 1284.963325 | 1144.167239 | 2 | 0 | 2821.051519 | 2790.590061 |
| 839 | 2001-05-02 | 1980.130005 | 1916.729980 | 1958.170044 | 1962.420044 | 2584140000 | 2452.481403 | 0 | 3307.158349 | 3279.792079 | 0.119346 | 1 | 3734.911378 | 3703.586412 | 0.002678 | 0.110932 | 0.005736 | 2.119420e+09 | 0 | 1842.217858 | 1381.921946 | 60.688242 | 1 | 2111.220923 | 2101.239819 | 26.3144 | 0 | 1284.963325 | 1144.167239 | 2 | 0 | 2821.051519 | 2790.590061 |
| 840 | 2001-05-03 | 1919.619995 | 1853.839966 | 1913.930054 | 1877.800049 | 2010880000 | 2441.187404 | 0 | 3307.158349 | 3279.792079 | 0.119384 | 1 | 3573.861156 | 3543.886930 | 0.002657 | 0.111031 | 0.005696 | 2.120563e+09 | 0 | 1842.217858 | 1381.921946 | 43.469462 | 1 | 2020.184600 | 2010.633883 | 26.3188 | 1 | 1284.963325 | 1141.667239 | 3 | 0 | 2821.051519 | 2790.590061 |
| 841 | 2001-05-04 | 1930.030029 | 1810.859985 | 1820.569946 | 1924.119995 | 2057110000 | 2429.180538 | 0 | 3307.158349 | 3279.792079 | 0.119435 | 1 | 3662.018070 | 3631.304465 | 0.002632 | 0.111150 | 0.005653 | 2.132158e+09 | 0 | 1842.217858 | 1381.921946 | 49.218379 | 1 | 2070.016765 | 2060.230460 | 26.3338 | 1 | 1316.659688 | 1169.828899 | 3 | 0 | 2821.051519 | 2790.590061 |
| 842 | 2001-05-07 | 1948.020020 | 1889.800049 | 1924.680054 | 1895.410034 | 1749600000 | 2418.012537 | 0 | 3307.158349 | 3279.792079 | 0.119533 | 1 | 3607.376782 | 3577.121457 | 0.002632 | 0.111289 | 0.005612 | 2.132549e+09 | 0 | 1842.217858 | 1381.921946 | 58.163586 | 1 | 2039.129866 | 2029.489583 | 26.3473 | 1 | 1297.013695 | 1152.373780 | 3 | 0 | 2821.051519 | 2790.590061 |
| 843 | 2001-05-08 | 1939.660034 | 1887.229980 | 1939.020020 | 1929.239990 | 1892280000 | 2407.821004 | 0 | 3307.158349 | 3279.792079 | 0.119658 | 1 | 3671.762532 | 3640.967200 | 0.002632 | 0.111451 | 0.005575 | 2.132298e+09 | 1 | 1842.217858 | 1379.421946 | 66.848237 | 1 | 2075.524985 | 2065.712639 | 26.3429 | 0 | 1320.163259 | 1170.441760 | 3 | 0 | 2821.051519 | 2790.590061 |
| 844 | 2001-05-09 | 1921.869995 | 1862.060059 | 1885.000000 | 1876.599976 | 1793520000 | 2397.976070 | 0 | 3307.158349 | 3279.792079 | 0.119795 | 1 | 3571.577156 | 3541.622086 | 0.002633 | 0.111625 | 0.005537 | 2.129914e+09 | 1 | 1791.952274 | 1341.783916 | 56.274564 | 1 | 2018.893531 | 2009.348918 | 26.3501 | 1 | 1320.163259 | 1167.941760 | 4 | 1 | 2821.051519 | 2788.090061 |
| 845 | 2001-05-10 | 1926.949951 | 1838.020020 | 1926.469971 | 1838.319946 | 1741690000 | 2387.209136 | 0 | 3307.158349 | 3279.792079 | 0.119936 | 1 | 3498.721950 | 3469.377922 | 0.002633 | 0.111808 | 0.005496 | 2.120872e+09 | 1 | 1755.398940 | 1314.413391 | 57.755072 | 1 | 1977.710911 | 1968.360995 | 26.3415 | 0 | 1293.233765 | 1141.617372 | 3 | 1 | 2763.505992 | 2731.216902 |
| 846 | 2001-05-11 | 1861.520020 | 1810.890015 | 1842.650024 | 1821.199951 | 1430930000 | 2376.521668 | 0 | 3307.158349 | 3279.792079 | 0.120077 | 1 | 3466.138883 | 3437.068131 | 0.002634 | 0.111984 | 0.005460 | 2.113681e+09 | 1 | 1739.051176 | 1302.172458 | 51.183097 | 1 | 1959.292789 | 1950.029947 | 26.3114 | 0 | 1293.233765 | 1141.617372 | 3 | 1 | 2737.769879 | 2705.781493 |
| 847 | 2001-05-14 | 1820.510010 | 1769.329956 | 1819.390015 | 1795.060059 | 1338540000 | 2366.409136 | 0 | 3307.158349 | 3279.792079 | 0.120209 | 1 | 3416.388992 | 3387.735496 | 0.002634 | 0.112149 | 0.005425 | 2.108936e+09 | 1 | 1714.090374 | 1283.482227 | 43.091993 | 1 | 1931.170834 | 1922.040943 | 26.2770 | 0 | 1293.233765 | 1141.617372 | 3 | 1 | 2698.474353 | 2666.945100 |
| 848 | 2001-05-15 | 1853.050049 | 1790.510010 | 1801.459961 | 1797.079956 | 1710620000 | 2356.263669 | 0 | 3307.158349 | 3279.792079 | 0.120355 | 1 | 3420.233296 | 3391.547557 | 0.002636 | 0.112326 | 0.005394 | 2.101990e+09 | 1 | 1716.019160 | 1284.926470 | 33.659419 | 1 | 1933.343891 | 1924.203726 | 26.2424 | 0 | 1293.233765 | 1141.617372 | 3 | 1 | 2701.510821 | 2669.946089 |
| 849 | 2001-05-16 | 1904.250000 | 1768.619995 | 1778.709961 | 1899.469971 | 2078580000 | 2347.671536 | 0 | 3307.158349 | 3279.792079 | 0.120511 | 1 | 3615.103722 | 3584.783592 | 0.002639 | 0.112509 | 0.005363 | 2.099902e+09 | 1 | 1813.790674 | 1358.136145 | 42.715287 | 1 | 2043.497648 | 2033.836716 | 26.1439 | 0 | 1293.233765 | 1141.617372 | 3 | 1 | 2855.431480 | 2822.068323 |
| 850 | 2001-05-17 | 1955.770020 | 1898.650024 | 1900.839966 | 1925.140015 | 2154310000 | 2339.835602 | 0 | 3307.158349 | 3279.792079 | 0.120645 | 1 | 3663.959389 | 3633.229502 | 0.002642 | 0.112665 | 0.005338 | 2.103516e+09 | 0 | 1838.302820 | 1373.990431 | 56.343803 | 1 | 2071.114128 | 2061.322635 | 26.0620 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 851 | 2001-05-18 | 1940.760010 | 1898.280029 | 1910.709961 | 1927.689941 | 1792620000 | 2332.657202 | 0 | 3307.158349 | 3279.792079 | 0.120801 | 1 | 3668.812453 | 3638.041863 | 0.002645 | 0.112837 | 0.005318 | 2.098643e+09 | 1 | 1838.302820 | 1371.490431 | 50.541969 | 1 | 2073.857403 | 2064.052941 | 25.9988 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 852 | 2001-05-21 | 2052.669922 | 1927.040039 | 1931.290039 | 2052.570068 | 2311480000 | 2324.489202 | 0 | 3307.158349 | 3279.792079 | 0.120968 | 1 | 3906.486445 | 3873.722467 | 0.002647 | 0.113026 | 0.005296 | 2.097404e+09 | 1 | 1957.392247 | 1460.338692 | 68.466826 | 1 | 2208.206590 | 2197.766972 | 25.9191 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 853 | 2001-05-22 | 2070.610107 | 2023.069946 | 2062.899902 | 2042.930054 | 2314800000 | 2316.445670 | 0 | 3307.158349 | 3279.792079 | 0.121205 | 1 | 3888.139405 | 3855.529305 | 0.002648 | 0.113276 | 0.005280 | 2.101002e+09 | 0 | 1948.199240 | 1450.980126 | 64.164164 | 1 | 2197.835619 | 2187.445032 | 25.8512 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 854 | 2001-05-23 | 2073.979980 | 1957.439941 | 2022.160034 | 1957.560059 | 1886790000 | 2308.348137 | 0 | 3307.158349 | 3279.792079 | 0.121437 | 1 | 3725.661771 | 3694.414382 | 0.002651 | 0.113518 | 0.005268 | 2.099589e+09 | 1 | 1948.199240 | 1448.480126 | 59.325911 | 1 | 2105.992428 | 2096.036042 | 25.8063 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 855 | 2001-05-24 | 2003.709961 | 1937.670044 | 1965.439941 | 2003.369995 | 1864570000 | 2300.775203 | 0 | 3307.158349 | 3279.792079 | 0.121675 | 1 | 3812.848025 | 3780.869399 | 0.002654 | 0.113769 | 0.005252 | 2.100442e+09 | 0 | 1993.790119 | 1479.876804 | 68.688162 | 1 | 2155.275912 | 2145.086531 | 25.7435 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 856 | 2001-05-25 | 2003.680054 | 1953.239990 | 2000.119995 | 1960.739990 | 1385410000 | 2291.160470 | 0 | 3307.158349 | 3279.792079 | 0.121771 | 1 | 3731.713871 | 3700.415723 | 0.002657 | 0.113882 | 0.005232 | 2.087849e+09 | 1 | 1993.790119 | 1477.376804 | 64.936853 | 1 | 2109.413479 | 2099.440919 | 25.6496 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 857 | 2001-05-29 | 1946.569946 | 1865.180054 | 1946.569946 | 1873.530029 | 1621060000 | 2280.606603 | 0 | 3307.158349 | 3279.792079 | 0.121812 | 1 | 3565.734382 | 3535.828316 | 0.002659 | 0.113947 | 0.005206 | 2.083804e+09 | 1 | 1905.110152 | 1411.665912 | 57.428478 | 1 | 2015.590805 | 2006.061807 | 25.6050 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 858 | 2001-05-30 | 1837.010010 | 1768.979980 | 1823.839966 | 1779.000000 | 1991230000 | 2269.653270 | 0 | 3307.158349 | 3279.792079 | 0.121873 | 1 | 3385.823214 | 3357.426076 | 0.002658 | 0.114036 | 0.005179 | 2.080841e+09 | 1 | 1808.986729 | 1340.439501 | 48.543537 | 1 | 1913.893018 | 1904.844811 | 25.5629 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 859 | 2001-05-31 | 1838.290039 | 1784.719971 | 1785.250000 | 1799.890015 | 1833070000 | 2259.297470 | 0 | 3307.158349 | 3279.792079 | 0.121946 | 1 | 3425.581447 | 3396.850853 | 0.002659 | 0.114132 | 0.005154 | 2.071549e+09 | 1 | 1830.228865 | 1356.179693 | 40.765612 | 1 | 1936.367023 | 1927.212566 | 25.5026 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 860 | 2001-06-01 | 1852.079956 | 1785.439941 | 1826.020020 | 1840.829956 | 1555300000 | 2250.852269 | 0 | 3307.158349 | 3279.792079 | 0.122034 | 1 | 3503.499044 | 3474.114949 | 0.002662 | 0.114246 | 0.005126 | 2.061261e+09 | 1 | 1871.858888 | 1387.027087 | 42.396964 | 1 | 1980.411243 | 1971.048561 | 25.4201 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 861 | 2001-06-04 | 1869.979980 | 1819.079956 | 1861.119995 | 1838.839966 | 1320350000 | 2241.996936 | 0 | 3307.158349 | 3279.792079 | 0.122077 | 1 | 3499.711660 | 3470.359331 | 0.002663 | 0.114326 | 0.005088 | 2.052943e+09 | 1 | 1869.835354 | 1385.527671 | 41.979457 | 1 | 1978.270361 | 1968.917800 | 25.3540 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 862 | 2001-06-05 | 1937.939941 | 1853.469971 | 1853.650024 | 1923.900024 | 1845100000 | 2233.654603 | 0 | 3307.158349 | 3279.792079 | 0.122104 | 1 | 3661.599418 | 3630.889325 | 0.002666 | 0.114387 | 0.005051 | 2.055546e+09 | 0 | 1956.329181 | 1447.118656 | 37.485162 | 1 | 2069.780115 | 2059.994929 | 25.2818 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 863 | 2001-06-06 | 1945.939941 | 1890.510010 | 1931.449951 | 1903.839966 | 1771940000 | 2225.806402 | 0 | 3307.158349 | 3279.792079 | 0.122115 | 1 | 3623.420772 | 3593.030885 | 0.002667 | 0.114429 | 0.005019 | 2.053449e+09 | 1 | 1956.329181 | 1444.618656 | 36.740444 | 1 | 2048.198999 | 2038.515840 | 25.2278 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 864 | 2001-06-07 | 1963.829956 | 1891.010010 | 1892.979980 | 1963.310059 | 1660520000 | 2217.013136 | 0 | 3307.158349 | 3279.792079 | 0.122138 | 1 | 3736.605269 | 3705.266096 | 0.002669 | 0.114489 | 0.004980 | 2.048616e+09 | 1 | 2017.438875 | 1489.744090 | 50.576626 | 1 | 2112.178423 | 2102.192792 | 25.1789 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 865 | 2001-06-08 | 1959.709961 | 1885.839966 | 1959.709961 | 1896.219971 | 1437730000 | 2208.152802 | 0 | 3307.158349 | 3279.792079 | 0.122142 | 1 | 3608.918267 | 3578.650014 | 0.002669 | 0.114534 | 0.004939 | 2.038670e+09 | 1 | 1948.499101 | 1438.836664 | 39.694541 | 1 | 2040.001216 | 2030.356814 | 25.1253 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 866 | 2001-06-11 | 1885.170044 | 1826.280029 | 1885.170044 | 1846.500000 | 1418630000 | 2198.406269 | 0 | 3307.158349 | 3279.792079 | 0.122116 | 0 | 3514.290368 | 3482.315766 | 0.002667 | 0.114557 | 0.004892 | 2.034122e+09 | 1 | 1897.408342 | 1401.109545 | 39.160473 | 1 | 1986.511219 | 1977.119698 | 25.0830 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 867 | 2001-06-12 | 1871.030029 | 1776.410034 | 1799.579956 | 1852.030029 | 1713560000 | 2188.607069 | 0 | 3307.158349 | 3279.792079 | 0.122119 | 1 | 3514.290368 | 3479.815766 | 0.002666 | 0.114605 | 0.004848 | 2.020718e+09 | 1 | 1903.090835 | 1405.305687 | 47.585790 | 1 | 1992.460564 | 1983.040917 | 25.0563 | 0 | 1293.233765 | 1141.617372 | 3 | 0 | 2894.020694 | 2857.706656 |
| 868 | 2001-06-13 | 1875.290039 | 1789.910034 | 1860.050049 | 1790.209961 | 1546790000 | 2178.605336 | 0 | 3307.158349 | 3279.792079 | 0.122090 | 0 | 3396.984673 | 3361.160820 | 0.002665 | 0.114620 | 0.004806 | 2.011046e+09 | 1 | 1839.566376 | 1358.397110 | 51.358552 | 1 | 1925.952977 | 1916.847754 | 25.0384 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 869 | 2001-06-14 | 1776.349976 | 1711.319946 | 1766.410034 | 1711.390015 | 1763760000 | 2168.150802 | 0 | 3307.158349 | 3279.792079 | 0.122024 | 0 | 3396.984673 | 3361.160820 | 0.002664 | 0.114599 | 0.004761 | 2.007947e+09 | 1 | 1758.573349 | 1298.589160 | 40.595116 | 1 | 1841.156493 | 1832.452158 | 25.0371 | 0 | 1293.233765 | 1141.617372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 870 | 2001-06-15 | 1725.770020 | 1657.650024 | 1679.329956 | 1701.530029 | 2109340000 | 2159.100402 | 0 | 3307.158349 | 3279.792079 | 0.121965 | 0 | 3396.984673 | 3361.160820 | 0.002664 | 0.114582 | 0.004720 | 2.010299e+09 | 0 | 1748.441522 | 1288.607482 | 34.149580 | 1 | 1830.548872 | 1821.894686 | 25.0495 | 1 | 1293.233765 | 1139.117372 | 2 | 0 | 2894.020694 | 2857.706656 |
| 871 | 2001-06-18 | 1729.390015 | 1662.589966 | 1712.040039 | 1666.489990 | 1567770000 | 2149.829935 | 0 | 3307.158349 | 3279.792079 | 0.121879 | 0 | 3396.984673 | 3361.160820 | 0.002664 | 0.114532 | 0.004683 | 2.006596e+09 | 1 | 1748.441522 | 1286.107482 | 31.760762 | 1 | 1792.851915 | 1784.375947 | 25.0609 | 1 | 1266.601874 | 1115.659240 | 3 | 0 | 2894.020694 | 2857.706656 |
| 872 | 2001-06-19 | 1745.760010 | 1656.739990 | 1736.290039 | 1675.900024 | 1980650000 | 2141.734202 | 0 | 3307.158349 | 3279.792079 | 0.121843 | 0 | 3396.984673 | 3361.160820 | 0.002665 | 0.114531 | 0.004647 | 2.002144e+09 | 1 | 1758.314306 | 1293.369641 | 18.751600 | 1 | 1802.975467 | 1794.451639 | 25.0579 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 873 | 2001-06-20 | 1722.849976 | 1655.260010 | 1655.260010 | 1721.560059 | 2110760000 | 2134.300468 | 0 | 3307.158349 | 3279.792079 | 0.121854 | 1 | 3396.984673 | 3358.660820 | 0.002667 | 0.114568 | 0.004618 | 1.995491e+09 | 1 | 1806.219724 | 1328.607603 | 28.424343 | 1 | 1852.097682 | 1843.341621 | 25.0493 | 0 | 1273.753892 | 1119.458942 | 3 | 0 | 2894.020694 | 2857.706656 |
| 874 | 2001-06-21 | 1774.250000 | 1697.560059 | 1714.000000 | 1751.219971 | 2180500000 | 2125.711934 | 0 | 3307.158349 | 3279.792079 | 0.121838 | 0 | 3455.509652 | 3414.025537 | 0.002669 | 0.114581 | 0.004588 | 1.992415e+09 | 1 | 1837.338196 | 1351.497530 | 22.989732 | 1 | 1884.006563 | 1875.099648 | 25.0170 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 875 | 2001-06-22 | 1773.260010 | 1718.349976 | 1755.569946 | 1727.469971 | 1714580000 | 2116.717068 | 0 | 3307.158349 | 3279.792079 | 0.121792 | 0 | 3455.509652 | 3414.025537 | 0.002671 | 0.114566 | 0.004556 | 1.989148e+09 | 1 | 1812.420262 | 1333.168556 | 25.842473 | 1 | 1858.455715 | 1849.669595 | 24.9915 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 876 | 2001-06-25 | 1755.670044 | 1713.030029 | 1752.709961 | 1743.900024 | 1481730000 | 2108.842002 | 0 | 3307.158349 | 3279.792079 | 0.121767 | 0 | 3455.509652 | 3414.025537 | 0.002676 | 0.114564 | 0.004527 | 1.976989e+09 | 1 | 1829.658283 | 1345.848389 | 33.764804 | 1 | 1876.131580 | 1867.261895 | 24.9780 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 877 | 2001-06-26 | 1757.930054 | 1705.930054 | 1708.890015 | 1751.619995 | 1657380000 | 2100.954068 | 0 | 3307.158349 | 3279.792079 | 0.121758 | 0 | 3455.509652 | 3414.025537 | 0.002680 | 0.114578 | 0.004500 | 1.968795e+09 | 1 | 1837.757892 | 1351.806248 | 34.220696 | 1 | 1884.436919 | 1875.527970 | 24.9734 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 878 | 2001-06-27 | 1769.550049 | 1726.780029 | 1755.250000 | 1756.020020 | 1716400000 | 2094.044802 | 0 | 3307.158349 | 3279.792079 | 0.121790 | 1 | 3455.509652 | 3411.525537 | 0.002684 | 0.114628 | 0.004478 | 1.959879e+09 | 1 | 1842.374292 | 1355.201950 | 43.443923 | 1 | 1889.170577 | 1880.239248 | 24.9627 | 0 | 1273.753892 | 1119.458942 | 3 | 0 | 2894.020694 | 2857.706656 |
| 879 | 2001-06-28 | 1847.380005 | 1782.319946 | 1782.319946 | 1808.939941 | 1952960000 | 2087.527535 | 0 | 3307.158349 | 3279.792079 | 0.121838 | 1 | 3559.645880 | 3514.336247 | 0.002688 | 0.114690 | 0.004459 | 1.959114e+09 | 1 | 1897.896611 | 1396.042704 | 70.768562 | 1 | 1946.103162 | 1936.902676 | 24.9409 | 0 | 1273.753892 | 1119.458942 | 3 | 0 | 2894.020694 | 2857.706656 |
| 880 | 2001-06-29 | 1865.359985 | 1795.449951 | 1812.170044 | 1830.189941 | 2071630000 | 2081.940468 | 0 | 3307.158349 | 3279.792079 | 0.121880 | 1 | 3601.461793 | 3555.619898 | 0.002693 | 0.114750 | 0.004438 | 1.957234e+09 | 1 | 1920.191604 | 1412.442313 | 76.124902 | 1 | 1968.964447 | 1959.655881 | 24.9117 | 0 | 1273.753892 | 1119.458942 | 3 | 0 | 2894.020694 | 2857.706656 |
| 881 | 2001-07-02 | 1864.199951 | 1815.109985 | 1831.420044 | 1830.189941 | 1513420000 | 2075.274467 | 0 | 3307.158349 | 3279.792079 | 0.121865 | 0 | 3601.461793 | 3553.119898 | 0.002697 | 0.114758 | 0.004411 | 1.947653e+09 | 1 | 1920.191604 | 1412.442313 | 88.754732 | 1 | 1968.964447 | 1959.655881 | 24.8826 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 882 | 2001-07-03 | 1832.010010 | 1798.439941 | 1817.709961 | 1822.160034 | 868430000 | 2068.960067 | 0 | 3307.158349 | 3279.792079 | 0.121841 | 0 | 3601.461793 | 3553.119898 | 0.002701 | 0.114755 | 0.004384 | 1.934655e+09 | 1 | 1911.766817 | 1406.245262 | 84.853716 | 1 | 1960.325671 | 1951.057946 | 24.8572 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 883 | 2001-07-05 | 1812.260010 | 1750.510010 | 1800.630005 | 1751.000000 | 1290680000 | 2063.159333 | 0 | 3307.158349 | 3279.792079 | 0.121846 | 1 | 3601.461793 | 3550.619898 | 0.002706 | 0.114774 | 0.004366 | 1.925763e+09 | 1 | 1837.107408 | 1351.327769 | 56.255304 | 1 | 1883.769913 | 1874.864117 | 24.8378 | 0 | 1273.753892 | 1119.458942 | 3 | 0 | 2894.020694 | 2857.706656 |
| 884 | 2001-07-06 | 1729.569946 | 1666.619995 | 1728.569946 | 1668.589966 | 1441420000 | 2056.930932 | 0 | 3307.158349 | 3279.792079 | 0.121840 | 0 | 3431.960599 | 3381.011555 | 0.002710 | 0.114787 | 0.004343 | 1.920957e+09 | 1 | 1750.644767 | 1287.728130 | 35.657996 | 1 | 1795.111122 | 1786.624473 | 24.8349 | 0 | 1273.753892 | 1119.458942 | 2 | 0 | 2894.020694 | 2857.706656 |
| 885 | 2001-07-09 | 1712.079956 | 1669.229980 | 1680.880005 | 1697.050049 | 1399630000 | 2051.534332 | 0 | 3307.158349 | 3279.792079 | 0.121933 | 1 | 3431.960599 | 3378.511555 | 0.002715 | 0.114891 | 0.004327 | 1.914830e+09 | 1 | 1780.504406 | 1309.692094 | 44.804987 | 1 | 1825.729196 | 1817.097796 | 24.8460 | 1 | 1273.753892 | 1116.958942 | 4 | 1 | 2894.020694 | 2855.206656 |
| 886 | 2001-07-10 | 1719.319946 | 1624.800049 | 1718.810059 | 1624.949951 | 1663970000 | 2045.369065 | 0 | 3307.158349 | 3279.792079 | 0.122018 | 1 | 3286.151880 | 3234.973648 | 0.002719 | 0.114990 | 0.004309 | 1.909254e+09 | 1 | 1704.858705 | 1254.049110 | 32.931547 | 1 | 1748.162095 | 1739.897404 | 24.8633 | 1 | 1219.637763 | 1069.504332 | 4 | 1 | 2771.066645 | 2733.901643 |
| 887 | 2001-07-11 | 1646.829956 | 1600.189941 | 1617.510010 | 1641.560059 | 1770290000 | 2039.283466 | 0 | 3307.158349 | 3279.792079 | 0.122129 | 1 | 3319.742660 | 3268.041288 | 0.002724 | 0.115116 | 0.004288 | 1.909200e+09 | 1 | 1722.285633 | 1266.867899 | 34.600119 | 1 | 1766.031667 | 1757.682495 | 24.9007 | 1 | 1232.104802 | 1080.436719 | 4 | 1 | 2799.392265 | 2761.847365 |
| 888 | 2001-07-12 | 1757.290039 | 1700.410034 | 1708.319946 | 1750.130005 | 1888690000 | 2031.931865 | 0 | 3307.158349 | 3279.792079 | 0.122265 | 1 | 3539.304704 | 3484.183893 | 0.002731 | 0.115264 | 0.004271 | 1.910852e+09 | 0 | 1836.194629 | 1348.156353 | 49.361876 | 1 | 1882.833950 | 1873.932579 | 24.9004 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 889 | 2001-07-13 | 1782.520020 | 1723.079956 | 1741.359985 | 1751.109985 | 1561760000 | 2025.314599 | 0 | 3307.158349 | 3279.792079 | 0.122446 | 1 | 3541.286528 | 3486.134852 | 0.002740 | 0.115447 | 0.004259 | 1.910061e+09 | 1 | 1836.194629 | 1345.656353 | 42.940165 | 1 | 1883.888238 | 1874.981882 | 24.8649 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 890 | 2001-07-16 | 1758.930054 | 1682.699951 | 1743.089966 | 1685.739990 | 1489350000 | 2018.420133 | 0 | 3307.158349 | 3279.792079 | 0.122671 | 1 | 3409.088159 | 3355.995329 | 0.002749 | 0.115674 | 0.004248 | 1.907338e+09 | 1 | 1767.648373 | 1295.422188 | 34.080551 | 1 | 1813.561550 | 1804.987674 | 24.8365 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 891 | 2001-07-17 | 1729.630005 | 1667.479980 | 1675.060059 | 1729.550049 | 1695690000 | 2010.647867 | 0 | 3307.158349 | 3279.792079 | 0.122885 | 1 | 3497.685661 | 3443.213021 | 0.002758 | 0.115892 | 0.004235 | 1.904054e+09 | 1 | 1813.587118 | 1329.088425 | 39.885443 | 1 | 1860.693515 | 1851.896816 | 24.7950 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 892 | 2001-07-18 | 1716.160034 | 1652.000000 | 1692.160034 | 1666.869995 | 1738120000 | 2001.940934 | 0 | 3307.158349 | 3279.792079 | 0.123029 | 1 | 3370.927187 | 3318.428672 | 0.002763 | 0.116049 | 0.004217 | 1.903016e+09 | 1 | 1747.861504 | 1280.921369 | 35.937705 | 1 | 1793.260734 | 1784.782833 | 24.7589 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 893 | 2001-07-19 | 1739.130005 | 1674.569946 | 1700.560059 | 1695.890015 | 1906220000 | 1994.158801 | 0 | 3307.158349 | 3279.792079 | 0.123193 | 1 | 3429.614651 | 3376.202143 | 0.002767 | 0.116228 | 0.004199 | 1.903237e+09 | 0 | 1778.291577 | 1300.722066 | 44.597170 | 1 | 1824.481202 | 1815.855702 | 24.7297 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 894 | 2001-07-20 | 1690.180054 | 1659.979980 | 1662.380005 | 1676.459961 | 1642120000 | 1987.009335 | 0 | 3307.158349 | 3279.792079 | 0.123335 | 1 | 3390.321067 | 3337.520513 | 0.002771 | 0.116377 | 0.004186 | 1.902245e+09 | 1 | 1778.291577 | 1298.222066 | 50.880253 | 1 | 1803.577861 | 1795.051184 | 24.6882 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 895 | 2001-07-23 | 1699.439941 | 1629.739990 | 1695.199951 | 1629.930054 | 1356540000 | 1980.280469 | 0 | 3307.158349 | 3279.792079 | 0.123472 | 1 | 3296.223189 | 3244.888107 | 0.002776 | 0.116523 | 0.004174 | 1.898863e+09 | 1 | 1728.935348 | 1262.190098 | 42.784351 | 1 | 1753.519815 | 1745.229795 | 24.6421 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 896 | 2001-07-24 | 1639.560059 | 1580.569946 | 1618.739990 | 1604.859985 | 1601500000 | 1974.025601 | 0 | 3307.158349 | 3279.792079 | 0.123671 | 1 | 3245.523749 | 3194.978256 | 0.002780 | 0.116738 | 0.004153 | 1.895355e+09 | 1 | 1702.342472 | 1242.776263 | 47.597298 | 1 | 1726.548804 | 1718.386293 | 24.6137 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 897 | 2001-07-25 | 1632.890015 | 1581.670044 | 1609.369995 | 1627.859985 | 1675490000 | 1967.924067 | 0 | 3307.158349 | 3279.792079 | 0.123906 | 1 | 3292.036870 | 3240.766986 | 0.002784 | 0.116985 | 0.004137 | 1.891433e+09 | 1 | 1726.739539 | 1260.587072 | 48.386176 | 1 | 1751.292783 | 1743.013292 | 24.5794 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 898 | 2001-07-26 | 1679.239990 | 1604.920044 | 1624.219971 | 1673.390015 | 1765390000 | 1963.082468 | 0 | 3307.158349 | 3279.792079 | 0.124172 | 1 | 3384.112685 | 3331.408820 | 0.002788 | 0.117258 | 0.004126 | 1.890280e+09 | 1 | 1775.035156 | 1295.844752 | 39.383549 | 1 | 1800.275136 | 1791.764073 | 24.5383 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 899 | 2001-07-27 | 1694.689941 | 1661.119995 | 1673.430054 | 1683.180054 | 1583800000 | 1959.568201 | 0 | 3307.158349 | 3279.792079 | 0.124469 | 1 | 3403.911175 | 3350.898970 | 0.002792 | 0.117559 | 0.004117 | 1.887603e+09 | 1 | 1785.419862 | 1303.425991 | 40.825988 | 1 | 1810.807506 | 1802.246650 | 24.4994 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 900 | 2001-07-30 | 1696.339966 | 1662.670044 | 1689.209961 | 1670.030029 | 1338230000 | 1955.869468 | 0 | 3307.158349 | 3279.792079 | 0.124749 | 1 | 3377.317755 | 3324.719713 | 0.002796 | 0.117840 | 0.004112 | 1.881407e+09 | 1 | 1771.471078 | 1293.242836 | 47.529960 | 1 | 1796.660379 | 1788.166405 | 24.4851 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 901 | 2001-07-31 | 1715.369995 | 1665.810059 | 1678.709961 | 1683.609985 | 1621790000 | 1950.851801 | 0 | 3307.158349 | 3279.792079 | 0.124994 | 1 | 3404.780630 | 3351.754884 | 0.002800 | 0.118088 | 0.004107 | 1.873574e+09 | 1 | 1785.875908 | 1303.758923 | 42.018202 | 1 | 1811.270038 | 1802.706995 | 24.4584 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 902 | 2001-08-01 | 1743.729980 | 1704.430054 | 1713.670044 | 1729.530029 | 1784220000 | 1946.351334 | 0 | 3307.158349 | 3279.792079 | 0.125236 | 1 | 3497.645176 | 3443.173166 | 0.002803 | 0.118334 | 0.004098 | 1.869449e+09 | 1 | 1834.585230 | 1339.318624 | 61.560033 | 1 | 1860.671978 | 1851.875380 | 24.4078 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 903 | 2001-08-02 | 1766.579956 | 1718.939941 | 1758.930054 | 1751.449951 | 1675930000 | 1941.626267 | 0 | 3307.158349 | 3279.792079 | 0.125495 | 1 | 3541.974044 | 3486.811661 | 0.002808 | 0.118598 | 0.004089 | 1.868875e+09 | 1 | 1857.836613 | 1356.293038 | 60.525903 | 1 | 1884.253982 | 1875.345897 | 24.3055 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 904 | 2001-08-03 | 1744.020020 | 1709.310059 | 1744.020020 | 1725.900024 | 1245120000 | 1936.701466 | 0 | 3307.158349 | 3279.792079 | 0.125770 | 1 | 3490.304182 | 3435.946500 | 0.002812 | 0.118878 | 0.004079 | 1.863753e+09 | 1 | 1830.734731 | 1336.507610 | 59.154214 | 1 | 1856.766727 | 1847.988592 | 24.2289 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 905 | 2001-08-06 | 1718.589966 | 1700.239990 | 1705.880005 | 1702.839966 | 1106550000 | 1932.442400 | 0 | 3307.158349 | 3279.792079 | 0.126052 | 1 | 3443.669604 | 3390.038205 | 0.002816 | 0.119164 | 0.004072 | 1.854879e+09 | 1 | 1806.273957 | 1318.650293 | 64.784826 | 1 | 1831.958135 | 1823.297286 | 24.1517 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 906 | 2001-08-07 | 1717.109985 | 1684.089966 | 1695.270020 | 1696.369995 | 1318020000 | 1929.559666 | 0 | 3307.158349 | 3279.792079 | 0.126340 | 1 | 3430.585320 | 3377.157695 | 0.002820 | 0.119452 | 0.004068 | 1.846344e+09 | 1 | 1799.410987 | 1313.640058 | 70.070628 | 1 | 1824.997578 | 1816.369636 | 24.0762 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 907 | 2001-08-08 | 1710.520020 | 1618.770020 | 1681.849976 | 1626.199951 | 1661690000 | 1923.545133 | 0 | 3307.158349 | 3279.792079 | 0.126542 | 1 | 3288.679767 | 3237.462166 | 0.002822 | 0.119665 | 0.004056 | 1.839868e+09 | 1 | 1724.978671 | 1259.301570 | 49.698329 | 1 | 1749.506876 | 1741.235828 | 24.0003 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 908 | 2001-08-09 | 1639.540039 | 1603.979980 | 1622.449951 | 1628.920044 | 1457150000 | 1918.004333 | 0 | 3307.158349 | 3279.792079 | 0.126743 | 1 | 3294.180637 | 3242.877365 | 0.002824 | 0.119873 | 0.004046 | 1.839517e+09 | 1 | 1727.863988 | 1261.407963 | 40.429571 | 1 | 1752.433221 | 1744.148338 | 23.9200 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 909 | 2001-08-10 | 1634.670044 | 1576.069946 | 1621.500000 | 1617.449951 | 1372690000 | 1913.668333 | 0 | 3307.158349 | 3279.792079 | 0.126942 | 1 | 3270.984558 | 3220.042540 | 0.002826 | 0.120079 | 0.004037 | 1.833938e+09 | 1 | 1715.697178 | 1252.525719 | 35.955714 | 1 | 1740.093406 | 1731.866861 | 23.8159 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 910 | 2001-08-13 | 1657.989990 | 1615.260010 | 1627.339966 | 1653.270020 | 1147040000 | 1909.479866 | 0 | 3307.158349 | 3279.792079 | 0.127147 | 1 | 3343.423826 | 3291.353646 | 0.002828 | 0.120291 | 0.004028 | 1.828234e+09 | 1 | 1753.693031 | 1280.264170 | 46.735235 | 1 | 1778.629538 | 1770.220808 | 23.7008 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 911 | 2001-08-14 | 1672.069946 | 1627.609985 | 1665.160034 | 1629.949951 | 1231860000 | 1904.936866 | 0 | 3307.158349 | 3279.792079 | 0.127299 | 1 | 3296.263428 | 3244.927719 | 0.002830 | 0.120452 | 0.004017 | 1.823441e+09 | 1 | 1728.956454 | 1262.205506 | 39.929439 | 1 | 1753.541221 | 1745.251100 | 23.5772 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 912 | 2001-08-15 | 1641.839966 | 1571.920044 | 1629.530029 | 1572.030029 | 1463930000 | 1899.325667 | 0 | 3307.158349 | 3279.792079 | 0.127418 | 1 | 3179.131414 | 3129.619909 | 0.002831 | 0.120582 | 0.004005 | 1.818912e+09 | 1 | 1667.518357 | 1217.353304 | 21.715411 | 1 | 1691.229510 | 1683.233976 | 23.4818 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 913 | 2001-08-16 | 1582.199951 | 1526.810059 | 1548.300049 | 1581.979980 | 1613790000 | 1893.043599 | 0 | 3307.158349 | 3279.792079 | 0.127526 | 1 | 3199.253296 | 3149.428414 | 0.002832 | 0.120703 | 0.003991 | 1.814039e+09 | 1 | 1678.072689 | 1225.058377 | 18.198565 | 1 | 1701.933918 | 1693.887778 | 23.4068 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 914 | 2001-08-17 | 1556.010010 | 1514.000000 | 1541.609985 | 1516.579956 | 1301510000 | 1886.447132 | 0 | 3307.158349 | 3279.792079 | 0.127617 | 1 | 3066.994199 | 3019.229109 | 0.002833 | 0.120808 | 0.003977 | 1.806812e+09 | 1 | 1608.700133 | 1174.413711 | 15.830906 | 1 | 1631.574924 | 1623.861416 | 23.3748 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 915 | 2001-08-20 | 1536.780029 | 1506.530029 | 1518.189941 | 1535.989990 | 1165790000 | 1880.215599 | 0 | 3307.158349 | 3279.792079 | 0.127731 | 1 | 3106.247297 | 3057.870883 | 0.002834 | 0.120935 | 0.003962 | 1.797890e+09 | 1 | 1629.289172 | 1189.444511 | 22.435185 | 1 | 1652.456728 | 1644.644498 | 23.3177 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 916 | 2001-08-21 | 1550.199951 | 1480.430054 | 1538.800049 | 1480.739990 | 1325960000 | 1873.029399 | 0 | 3307.158349 | 3279.792079 | 0.127814 | 1 | 2994.514692 | 2947.878391 | 0.002835 | 0.121034 | 0.003946 | 1.792092e+09 | 1 | 1570.683174 | 1146.659851 | 19.321085 | 1 | 1593.017386 | 1585.486164 | 23.2700 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 917 | 2001-08-22 | 1517.829956 | 1467.579956 | 1504.650024 | 1515.410034 | 1550540000 | 1865.329000 | 0 | 3307.158349 | 3279.792079 | 0.127861 | 1 | 3064.628255 | 3016.900011 | 0.002834 | 0.121098 | 0.003928 | 1.787076e+09 | 1 | 1607.459147 | 1173.507743 | 32.466082 | 1 | 1630.316293 | 1622.608735 | 23.2080 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 918 | 2001-08-23 | 1542.589966 | 1496.640015 | 1513.369995 | 1496.979980 | 1456290000 | 1857.603733 | 0 | 3307.158349 | 3279.792079 | 0.127816 | 0 | 3027.356980 | 2977.709196 | 0.002833 | 0.121075 | 0.003909 | 1.784183e+09 | 1 | 1587.909614 | 1159.235823 | 30.107954 | 1 | 1610.488777 | 1602.874957 | 23.1182 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 919 | 2001-08-24 | 1579.680054 | 1515.339966 | 1521.479980 | 1579.619995 | 1495650000 | 1850.513667 | 0 | 3307.158349 | 3279.792079 | 0.127824 | 1 | 3027.356980 | 2975.209196 | 0.002832 | 0.121099 | 0.003893 | 1.779448e+09 | 1 | 1675.569353 | 1223.230844 | 45.304245 | 1 | 1699.394986 | 1691.360849 | 22.9681 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 920 | 2001-08-27 | 1601.969971 | 1559.670044 | 1576.160034 | 1578.329956 | 1195290000 | 1842.835533 | 0 | 3307.158349 | 3279.792079 | 0.127828 | 1 | 3024.884608 | 2972.779412 | 0.002831 | 0.121121 | 0.003876 | 1.771140e+09 | 1 | 1674.200954 | 1222.231860 | 39.825672 | 1 | 1698.007130 | 1689.979554 | 22.8330 | 0 | 1313.594085 | 1149.394937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 921 | 2001-08-28 | 1581.819946 | 1526.079956 | 1579.550049 | 1526.300049 | 1433940000 | 1834.834534 | 0 | 3307.158349 | 3279.792079 | 0.127776 | 0 | 2925.168788 | 2872.281249 | 0.002829 | 0.121093 | 0.003853 | 1.761405e+09 | 1 | 1619.010644 | 1181.940785 | 36.945527 | 1 | 1642.032045 | 1634.269099 | 22.7536 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 922 | 2001-08-29 | 1541.939941 | 1491.219971 | 1538.160034 | 1499.760010 | 1466700000 | 1827.527266 | 0 | 3307.158349 | 3279.792079 | 0.127735 | 0 | 2925.168788 | 2872.281249 | 0.002827 | 0.121074 | 0.003835 | 1.753970e+09 | 1 | 1590.858508 | 1161.388631 | 40.116518 | 1 | 1613.479602 | 1605.851643 | 22.6670 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 923 | 2001-08-30 | 1495.099976 | 1438.910034 | 1472.650024 | 1453.900024 | 1734810000 | 1819.674733 | 0 | 3307.158349 | 3279.792079 | 0.127625 | 0 | 2925.168788 | 2872.281249 | 0.002825 | 0.120985 | 0.003814 | 1.754108e+09 | 0 | 1542.212893 | 1123.375438 | 34.050619 | 1 | 1564.142274 | 1556.747564 | 22.6020 | 0 | 1313.594085 | 1149.394937 | 1 | 0 | 2984.539233 | 2942.011179 |
| 924 | 2001-08-31 | 1484.989990 | 1443.550049 | 1444.729980 | 1469.699951 | 1232880000 | 1811.509199 | 0 | 3307.158349 | 3279.792079 | 0.127507 | 0 | 2925.168788 | 2872.281249 | 0.002823 | 0.120892 | 0.003793 | 1.747576e+09 | 1 | 1542.212893 | 1120.875438 | 43.339395 | 1 | 1581.140234 | 1573.665163 | 22.5568 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 925 | 2001-09-04 | 1502.670044 | 1424.060059 | 1466.319946 | 1424.119995 | 1536580000 | 1803.095733 | 0 | 3307.158349 | 3279.792079 | 0.127393 | 0 | 2925.168788 | 2872.281249 | 0.002820 | 0.120800 | 0.003773 | 1.742706e+09 | 1 | 1494.384086 | 1086.113613 | 35.205903 | 1 | 1532.104169 | 1524.860923 | 22.5307 | 0 | 1313.594085 | 1149.394937 | 2 | 0 | 2984.539233 | 2942.011179 |
| 926 | 2001-09-05 | 1440.329956 | 1371.300049 | 1425.349976 | 1415.300049 | 1950580000 | 1795.244400 | 0 | 3307.158349 | 3279.792079 | 0.127330 | 0 | 2925.168788 | 2872.281249 | 0.002817 | 0.120758 | 0.003755 | 1.741538e+09 | 1 | 1485.128976 | 1079.387028 | 40.134481 | 1 | 1522.615448 | 1515.417062 | 22.5330 | 1 | 1313.594085 | 1146.894937 | 3 | 0 | 2984.539233 | 2942.011179 |
| 927 | 2001-09-06 | 1418.660034 | 1360.569946 | 1392.000000 | 1361.689941 | 1887800000 | 1786.941267 | 0 | 3307.158349 | 3279.792079 | 0.127232 | 0 | 2925.168788 | 2872.281249 | 0.002814 | 0.120679 | 0.003740 | 1.739254e+09 | 1 | 1428.873821 | 1038.500960 | 28.077567 | 1 | 1464.940344 | 1458.014626 | 22.5558 | 1 | 1263.836494 | 1103.451739 | 3 | 0 | 2984.539233 | 2942.011179 |
| 928 | 2001-09-07 | 1390.119995 | 1339.890015 | 1347.619995 | 1354.270020 | 1712760000 | 1779.488534 | 0 | 3307.158349 | 3279.792079 | 0.127150 | 0 | 2925.168788 | 2872.281249 | 0.002811 | 0.120611 | 0.003728 | 1.738021e+09 | 1 | 1421.087810 | 1032.842112 | 28.987893 | 1 | 1456.957805 | 1450.069825 | 22.6096 | 1 | 1256.949781 | 1097.438971 | 3 | 0 | 2984.539233 | 2942.011179 |
| 929 | 2001-09-10 | 1375.599976 | 1339.410034 | 1342.079956 | 1365.390015 | 1612970000 | 1772.142467 | 0 | 3307.158349 | 3279.792079 | 0.127082 | 0 | 2925.168788 | 2872.281249 | 0.002808 | 0.120556 | 0.003717 | 1.729290e+09 | 1 | 1432.756450 | 1041.322843 | 10.042131 | 1 | 1468.920976 | 1461.976439 | 22.6867 | 1 | 1267.270674 | 1106.450110 | 3 | 0 | 2984.539233 | 2942.011179 |
| 930 | 2001-09-17 | 1310.229980 | 1251.890015 | 1277.119995 | 1252.699951 | 2254620000 | 1764.005534 | 0 | 3307.158349 | 3279.792079 | 0.126941 | 0 | 2925.168788 | 2872.281249 | 0.002805 | 0.120435 | 0.003702 | 1.727373e+09 | 1 | 1314.506417 | 955.379093 | 7.094087 | 1 | 1347.686167 | 1341.314784 | 22.8627 | 1 | 1162.678718 | 1015.131196 | 3 | 0 | 2984.539233 | 2942.011179 |
| 931 | 2001-09-18 | 1282.729980 | 1220.989990 | 1268.280029 | 1224.640015 | 1864980000 | 1756.105401 | 0 | 3307.158349 | 3279.792079 | 0.126792 | 0 | 2925.168788 | 2872.281249 | 0.002801 | 0.120305 | 0.003687 | 1.723118e+09 | 1 | 1285.062042 | 933.979015 | 7.572414 | 1 | 1317.498580 | 1311.269914 | 22.9976 | 1 | 1136.635218 | 992.392697 | 3 | 0 | 2984.539233 | 2942.011179 |
| 932 | 2001-09-19 | 1242.729980 | 1135.849976 | 1230.140015 | 1208.229980 | 2464030000 | 1748.455802 | 0 | 3307.158349 | 3279.792079 | 0.126670 | 0 | 2925.168788 | 2872.281249 | 0.002797 | 0.120199 | 0.003673 | 1.728830e+09 | 0 | 1267.842360 | 918.963805 | 7.794519 | 1 | 1299.844252 | 1293.699049 | 23.1216 | 1 | 1121.404438 | 979.094750 | 2 | 0 | 2984.539233 | 2942.011179 |
| 933 | 2001-09-20 | 1205.640015 | 1160.609985 | 1175.099976 | 1166.270020 | 2804660000 | 1741.152468 | 0 | 3307.158349 | 3279.792079 | 0.126551 | 0 | 2925.168788 | 2872.281249 | 0.002794 | 0.120094 | 0.003662 | 1.741156e+09 | 0 | 1267.842360 | 918.963805 | 7.883543 | 1 | 1254.702669 | 1248.770880 | 23.2741 | 1 | 1082.459794 | 945.092302 | 2 | 0 | 2984.539233 | 2942.011179 |
| 934 | 2001-09-21 | 1160.239990 | 1088.959961 | 1088.959961 | 1126.949951 | 2588150000 | 1733.420401 | 0 | 3307.158349 | 3279.792079 | 0.126421 | 0 | 2925.168788 | 2872.281249 | 0.002791 | 0.119981 | 0.003649 | 1.744653e+09 | 0 | 1267.842360 | 918.963805 | 3.046658 | 1 | 1212.401149 | 1206.669346 | 23.4267 | 1 | 1045.965335 | 913.229103 | 2 | 0 | 2984.539233 | 2942.011179 |
| 935 | 2001-09-24 | 1202.569946 | 1158.859985 | 1166.719971 | 1191.020020 | 2052290000 | 1726.637869 | 0 | 3307.158349 | 3279.792079 | 0.126329 | 0 | 2925.168788 | 2872.281249 | 0.002788 | 0.119903 | 0.003637 | 1.741747e+09 | 1 | 1267.842360 | 916.463805 | 19.607292 | 1 | 1281.329342 | 1275.271672 | 23.5446 | 1 | 1105.431215 | 965.148579 | 3 | 0 | 2984.539233 | 2942.011179 |
| 936 | 2001-09-25 | 1220.390015 | 1162.910034 | 1194.089966 | 1187.770020 | 2181960000 | 1719.184202 | 0 | 3307.158349 | 3279.792079 | 0.126222 | 0 | 2925.168788 | 2872.281249 | 0.002785 | 0.119815 | 0.003623 | 1.744285e+09 | 0 | 1264.382730 | 911.463001 | 19.896280 | 1 | 1277.832911 | 1271.791770 | 23.6625 | 1 | 1102.414766 | 962.514926 | 2 | 0 | 2984.539233 | 2942.011179 |
| 937 | 2001-09-26 | 1203.640015 | 1141.030029 | 1203.439941 | 1143.479980 | 1760620000 | 1711.000468 | 0 | 3307.158349 | 3279.792079 | 0.126095 | 0 | 2925.168788 | 2872.281249 | 0.002781 | 0.119707 | 0.003607 | 1.746000e+09 | 0 | 1264.382730 | 911.463001 | 20.399372 | 1 | 1230.184571 | 1224.368694 | 23.7603 | 1 | 1061.307487 | 926.624288 | 2 | 0 | 2984.539233 | 2942.011179 |
| 938 | 2001-09-27 | 1153.329956 | 1101.390015 | 1137.489990 | 1144.270020 | 2043090000 | 1703.878868 | 0 | 3307.158349 | 3279.792079 | 0.125986 | 0 | 2925.168788 | 2872.281249 | 0.002777 | 0.119615 | 0.003593 | 1.747296e+09 | 0 | 1264.382730 | 911.463001 | 20.991286 | 1 | 1231.034515 | 1225.214620 | 23.8583 | 1 | 1062.040753 | 927.264500 | 2 | 0 | 2984.539233 | 2942.011179 |
| 939 | 2001-09-28 | 1255.939941 | 1145.760010 | 1158.069946 | 1168.369995 | 2114360000 | 1697.700601 | 0 | 3307.158349 | 3279.792079 | 0.125912 | 0 | 2925.168788 | 2872.281249 | 0.002775 | 0.119556 | 0.003581 | 1.737466e+09 | 1 | 1264.382730 | 908.963001 | 23.726473 | 1 | 1256.961876 | 1251.019405 | 23.9353 | 1 | 1084.408861 | 946.794027 | 3 | 0 | 2984.539233 | 2942.011179 |
| 940 | 2001-10-01 | 1163.170044 | 1131.319946 | 1161.739990 | 1151.239990 | 1505140000 | 1691.651934 | 0 | 3307.158349 | 3279.792079 | 0.125841 | 0 | 2925.168788 | 2872.281249 | 0.002772 | 0.119500 | 0.003569 | 1.725795e+09 | 1 | 1245.845039 | 895.636280 | 31.841951 | 1 | 1238.532985 | 1232.677640 | 24.0007 | 1 | 1068.509849 | 932.912648 | 3 | 0 | 2984.539233 | 2942.011179 |
| 941 | 2001-10-02 | 1179.069946 | 1141.619995 | 1150.790039 | 1159.369995 | 1784730000 | 1685.831600 | 0 | 3307.158349 | 3279.792079 | 0.125800 | 0 | 2925.168788 | 2872.281249 | 0.002769 | 0.119473 | 0.003558 | 1.718889e+09 | 1 | 1254.643141 | 901.961223 | 37.421474 | 1 | 1247.279449 | 1241.382754 | 24.0734 | 1 | 1076.055617 | 939.500835 | 3 | 0 | 2984.539233 | 2942.011179 |
| 942 | 2001-10-03 | 1267.510010 | 1139.209961 | 1144.760010 | 1249.410034 | 2713300000 | 1680.453933 | 0 | 3307.158349 | 3279.792079 | 0.125781 | 0 | 2925.168788 | 2872.281249 | 0.002765 | 0.119467 | 0.003549 | 1.726777e+09 | 0 | 1352.082369 | 969.510150 | 56.181702 | 1 | 1344.146791 | 1337.792142 | 24.1382 | 1 | 1159.625220 | 1012.465197 | 2 | 0 | 2984.539233 | 2942.011179 |
| 943 | 2001-10-04 | 1313.640015 | 1242.979980 | 1271.739990 | 1260.660034 | 2558580000 | 1674.874067 | 0 | 3307.158349 | 3279.792079 | 0.125729 | 0 | 2925.168788 | 2872.281249 | 0.002762 | 0.119427 | 0.003539 | 1.732007e+09 | 0 | 1352.082369 | 969.510150 | 65.608351 | 1 | 1356.249825 | 1349.837956 | 24.2135 | 1 | 1170.066775 | 1021.581686 | 2 | 0 | 2984.539233 | 2942.011179 |
| 944 | 2001-10-05 | 1280.119995 | 1216.069946 | 1248.180054 | 1271.729980 | 1836380000 | 1670.255467 | 0 | 3307.158349 | 3279.792079 | 0.125697 | 0 | 2925.168788 | 2872.281249 | 0.002759 | 0.119407 | 0.003531 | 1.730711e+09 | 1 | 1352.082369 | 967.010150 | 76.408136 | 1 | 1368.159152 | 1361.690980 | 24.3039 | 1 | 1180.341215 | 1030.552269 | 3 | 0 | 2984.539233 | 2942.011179 |
| 945 | 2001-10-08 | 1297.489990 | 1242.939941 | 1249.319946 | 1279.630005 | 1417520000 | 1666.064201 | 0 | 3307.158349 | 3279.792079 | 0.125677 | 0 | 2925.168788 | 2872.281249 | 0.002757 | 0.119395 | 0.003525 | 1.725154e+09 | 1 | 1360.481544 | 973.017246 | 70.328047 | 1 | 1376.658197 | 1370.149845 | 24.4151 | 1 | 1187.673530 | 1036.954090 | 3 | 0 | 2984.539233 | 2942.011179 |
| 946 | 2001-10-09 | 1284.920044 | 1240.790039 | 1278.989990 | 1244.560059 | 1527430000 | 1661.241134 | 0 | 3307.158349 | 3279.792079 | 0.125607 | 0 | 2925.168788 | 2872.281249 | 0.002755 | 0.119334 | 0.003518 | 1.722661e+09 | 1 | 1323.195755 | 946.350426 | 61.368466 | 1 | 1338.929065 | 1332.599083 | 24.5280 | 1 | 1155.123772 | 1008.534997 | 3 | 0 | 2984.539233 | 2942.011179 |
| 947 | 2001-10-10 | 1305.459961 | 1235.420044 | 1239.770020 | 1304.680054 | 1857510000 | 1657.396735 | 0 | 3307.158349 | 3279.792079 | 0.125585 | 0 | 2925.168788 | 2872.281249 | 0.002753 | 0.119320 | 0.003513 | 1.721119e+09 | 1 | 1387.114344 | 992.065040 | 80.346402 | 1 | 1403.607671 | 1396.971911 | 24.6014 | 1 | 1210.923438 | 1057.253513 | 3 | 0 | 2984.539233 | 2942.011179 |
| 948 | 2001-10-11 | 1389.869995 | 1333.280029 | 1333.869995 | 1389.869995 | 2532940000 | 1653.884668 | 0 | 3307.158349 | 3279.792079 | 0.125560 | 0 | 2925.168788 | 2872.281249 | 0.002750 | 0.119306 | 0.003504 | 1.726668e+09 | 0 | 1477.686886 | 1054.342579 | 85.085723 | 1 | 1495.257156 | 1488.188110 | 24.6793 | 1 | 1289.991480 | 1126.287576 | 2 | 0 | 2984.539233 | 2942.011179 |
| 949 | 2001-10-12 | 1396.290039 | 1333.650024 | 1376.270020 | 1393.839966 | 2185970000 | 1650.001534 | 0 | 3307.158349 | 3279.792079 | 0.125511 | 0 | 2925.168788 | 2872.281249 | 0.002747 | 0.119267 | 0.003497 | 1.723048e+09 | 1 | 1477.686886 | 1051.842579 | 84.175593 | 1 | 1499.528150 | 1492.438913 | 24.8131 | 1 | 1293.676161 | 1129.504660 | 3 | 0 | 2984.539233 | 2942.011179 |
| 950 | 2001-10-15 | 1385.969971 | 1351.810059 | 1370.199951 | 1378.920044 | 1586210000 | 1645.886134 | 0 | 3307.158349 | 3279.792079 | 0.125469 | 0 | 2925.168788 | 2872.281249 | 0.002744 | 0.119234 | 0.003490 | 1.719188e+09 | 1 | 1461.869451 | 1040.583461 | 84.743362 | 1 | 1483.476923 | 1476.463570 | 24.9515 | 1 | 1279.828411 | 1117.414232 | 3 | 0 | 2984.539233 | 2942.011179 |
| 951 | 2001-10-16 | 1406.199951 | 1368.339966 | 1390.369995 | 1404.810059 | 1843310000 | 1642.330535 | 0 | 3307.158349 | 3279.792079 | 0.125452 | 0 | 2925.168788 | 2872.281249 | 0.002742 | 0.119224 | 0.003486 | 1.717244e+09 | 1 | 1489.316889 | 1060.121012 | 85.527793 | 1 | 1511.330053 | 1504.185020 | 25.0680 | 1 | 1303.857924 | 1138.394325 | 3 | 0 | 2984.539233 | 2942.011179 |
| 952 | 2001-10-17 | 1440.630005 | 1314.800049 | 1440.630005 | 1314.800049 | 2292410000 | 1639.009068 | 0 | 3307.158349 | 3279.792079 | 0.125435 | 0 | 2925.168788 | 2872.281249 | 0.002739 | 0.119216 | 0.003480 | 1.722179e+09 | 0 | 1393.892296 | 989.696169 | 59.466119 | 1 | 1414.495016 | 1407.807785 | 25.2112 | 1 | 1220.316192 | 1065.454298 | 2 | 0 | 2984.539233 | 2942.011179 |
| 953 | 2001-10-18 | 1344.430054 | 1302.750000 | 1315.339966 | 1330.329956 | 1793870000 | 1636.673668 | 0 | 3307.158349 | 3279.792079 | 0.125490 | 1 | 2925.168788 | 2869.781249 | 0.002738 | 0.119276 | 0.003476 | 1.721284e+09 | 1 | 1393.892296 | 987.196169 | 59.962248 | 1 | 1431.202482 | 1424.436264 | 25.3472 | 1 | 1234.730093 | 1078.039030 | 4 | 1 | 2984.539233 | 2939.511179 |
| 954 | 2001-10-19 | 1353.260010 | 1302.530029 | 1317.229980 | 1347.589966 | 1591110000 | 1633.726268 | 0 | 3307.158349 | 3279.792079 | 0.125530 | 1 | 2963.120607 | 2907.014457 | 0.002737 | 0.119323 | 0.003470 | 1.719444e+09 | 1 | 1411.976978 | 1000.004281 | 60.658692 | 1 | 1449.771235 | 1442.917231 | 25.4675 | 1 | 1250.749768 | 1092.025758 | 4 | 1 | 3023.261338 | 2977.649079 |
| 955 | 2001-10-22 | 1383.109985 | 1333.619995 | 1340.959961 | 1383.069946 | 1530830000 | 1631.312534 | 0 | 3307.158349 | 3279.792079 | 0.125603 | 1 | 3041.135036 | 2983.551696 | 0.002736 | 0.119400 | 0.003467 | 1.717527e+09 | 1 | 1449.152170 | 1026.332863 | 63.488424 | 1 | 1487.941492 | 1480.907032 | 25.5843 | 1 | 1283.680094 | 1120.777125 | 4 | 1 | 3102.859180 | 3056.046020 |
| 956 | 2001-10-23 | 1419.709961 | 1371.030029 | 1397.270020 | 1384.060059 | 1839490000 | 1629.220134 | 0 | 3307.158349 | 3279.792079 | 0.125684 | 1 | 3043.312124 | 2985.687562 | 0.002735 | 0.119485 | 0.003464 | 1.721241e+09 | 0 | 1450.189590 | 1024.567594 | 69.965087 | 1 | 1489.006680 | 1481.967184 | 25.6983 | 1 | 1284.599055 | 1121.579467 | 3 | 1 | 3105.080455 | 3058.233783 |
| 957 | 2001-10-24 | 1430.750000 | 1379.369995 | 1388.510010 | 1424.689941 | 1895000000 | 1627.734667 | 0 | 3307.158349 | 3279.792079 | 0.125761 | 1 | 3132.650310 | 3073.334146 | 0.002734 | 0.119570 | 0.003458 | 1.726300e+09 | 0 | 1450.189590 | 1024.567594 | 68.190496 | 1 | 1532.717331 | 1525.471187 | 25.7864 | 1 | 1322.309203 | 1154.504080 | 3 | 1 | 3196.231886 | 3148.010003 |
| 958 | 2001-10-25 | 1479.050049 | 1374.650024 | 1396.349976 | 1479.050049 | 2259620000 | 1626.058601 | 0 | 3307.158349 | 3279.792079 | 0.125859 | 1 | 3252.178919 | 3190.599502 | 0.002733 | 0.119673 | 0.003452 | 1.731291e+09 | 0 | 1450.189590 | 1024.567594 | 64.911062 | 1 | 1591.199304 | 1583.676678 | 25.8534 | 1 | 1372.762897 | 1198.555044 | 3 | 1 | 3318.186498 | 3268.124673 |
| 959 | 2001-10-26 | 1487.400024 | 1453.520020 | 1461.880005 | 1454.900024 | 1999200000 | 1624.994801 | 0 | 3307.158349 | 3279.792079 | 0.125972 | 1 | 3199.077133 | 3138.503188 | 0.002732 | 0.119793 | 0.003447 | 1.730569e+09 | 1 | 1450.189590 | 1022.067594 | 59.563947 | 1 | 1565.218100 | 1557.818303 | 25.9112 | 1 | 1350.348336 | 1178.984960 | 4 | 1 | 3264.006935 | 3214.762523 |
| 960 | 2001-10-29 | 1450.680054 | 1374.479980 | 1445.640015 | 1374.579956 | 1659170000 | 1623.458401 | 0 | 3307.158349 | 3279.792079 | 0.126084 | 1 | 3022.466995 | 2965.237131 | 0.002730 | 0.119913 | 0.003442 | 1.726068e+09 | 1 | 1370.129568 | 965.642728 | 49.435796 | 1 | 1478.807747 | 1471.816468 | 26.0117 | 1 | 1275.800210 | 1113.897222 | 4 | 1 | 3083.812244 | 3037.286448 |
| 961 | 2001-10-30 | 1367.790039 | 1320.479980 | 1353.959961 | 1342.260010 | 1778560000 | 1621.060801 | 0 | 3307.158349 | 3279.792079 | 0.126135 | 1 | 2951.400942 | 2895.516702 | 0.002726 | 0.119974 | 0.003435 | 1.725940e+09 | 1 | 1337.914262 | 942.937959 | 42.002296 | 1 | 1444.037134 | 1437.210239 | 26.1325 | 1 | 1245.802832 | 1087.706604 | 4 | 1 | 3011.303806 | 2965.871952 |
| 962 | 2001-10-31 | 1403.089966 | 1354.739990 | 1368.540039 | 1364.780029 | 1897610000 | 1618.792534 | 0 | 3307.158349 | 3279.792079 | 0.126144 | 1 | 3000.918626 | 2944.096777 | 0.002721 | 0.119994 | 0.003428 | 1.722178e+09 | 1 | 1360.361370 | 958.758277 | 57.723447 | 1 | 1468.264739 | 1461.323303 | 26.2723 | 1 | 1266.704523 | 1105.955806 | 4 | 1 | 3061.826521 | 3015.632426 |
| 963 | 2001-11-01 | 1426.939941 | 1358.719971 | 1381.699951 | 1424.150024 | 1784910000 | 1617.107534 | 0 | 3307.158349 | 3279.792079 | 0.126206 | 1 | 3131.463125 | 3072.169439 | 0.002718 | 0.120067 | 0.003421 | 1.717360e+09 | 1 | 1419.539147 | 1000.465712 | 62.768104 | 1 | 1532.136475 | 1524.893077 | 26.3915 | 1 | 1321.808085 | 1154.066556 | 4 | 1 | 3195.020605 | 3146.816996 |
| 964 | 2001-11-02 | 1439.010010 | 1402.209961 | 1417.400024 | 1425.780029 | 1643860000 | 1615.041868 | 0 | 3307.158349 | 3279.792079 | 0.126232 | 1 | 3135.047227 | 3075.685678 | 0.002715 | 0.120106 | 0.003412 | 1.715152e+09 | 1 | 1421.163874 | 1001.610791 | 61.113800 | 1 | 1533.890075 | 1526.638387 | 26.5019 | 1 | 1323.320955 | 1155.387438 | 4 | 1 | 3198.677452 | 3150.418673 |
| 965 | 2001-11-05 | 1490.109985 | 1453.750000 | 1453.939941 | 1480.209961 | 1734250000 | 1614.228468 | 0 | 3307.158349 | 3279.792079 | 0.126319 | 1 | 3254.729368 | 3193.101659 | 0.002712 | 0.120203 | 0.003404 | 1.713967e+09 | 1 | 1475.417582 | 1039.847830 | 63.101531 | 1 | 1592.447167 | 1584.918641 | 26.6077 | 1 | 1373.839456 | 1199.494984 | 4 | 1 | 3320.788712 | 3270.687627 |
| 966 | 2001-11-06 | 1523.660034 | 1462.189941 | 1471.109985 | 1523.089966 | 1945510000 | 1613.961467 | 0 | 3307.158349 | 3279.792079 | 0.126429 | 1 | 3349.015189 | 3285.602195 | 0.002709 | 0.120321 | 0.003399 | 1.719059e+09 | 0 | 1518.158757 | 1067.471043 | 66.847618 | 1 | 1638.578557 | 1630.831938 | 26.6887 | 1 | 1413.638028 | 1234.242995 | 3 | 1 | 3416.988197 | 3365.435740 |
| 967 | 2001-11-07 | 1559.040039 | 1506.109985 | 1506.109985 | 1524.670044 | 2065810000 | 1613.637601 | 0 | 3307.158349 | 3279.792079 | 0.126541 | 1 | 3352.489512 | 3289.010732 | 0.002707 | 0.120441 | 0.003393 | 1.723102e+09 | 0 | 1518.158757 | 1067.471043 | 63.382061 | 1 | 1640.278444 | 1632.523789 | 26.7730 | 1 | 1415.104559 | 1235.523418 | 3 | 1 | 3420.533036 | 3368.927098 |
| 968 | 2001-11-08 | 1580.589966 | 1497.890015 | 1548.000000 | 1510.599976 | 2300720000 | 1613.597734 | 0 | 3307.158349 | 3279.792079 | 0.126643 | 1 | 3321.551830 | 3258.658849 | 0.002704 | 0.120549 | 0.003389 | 1.725916e+09 | 0 | 1518.158757 | 1067.471043 | 54.733386 | 1 | 1625.141510 | 1617.458417 | 26.8447 | 1 | 1402.045590 | 1224.121673 | 3 | 1 | 3388.967430 | 3337.837725 |
| 969 | 2001-11-09 | 1526.939941 | 1491.000000 | 1508.089966 | 1514.959961 | 1524360000 | 1614.370467 | 1 | 3307.158349 | 3277.292079 | 0.126787 | 1 | 3331.138694 | 3268.064188 | 0.002703 | 0.120698 | 0.003386 | 1.723109e+09 | 1 | 1518.158757 | 1064.971043 | 59.579545 | 1 | 1629.832092 | 1622.126824 | 26.8879 | 1 | 1406.092259 | 1227.654808 | 5 | 1 | 3398.748873 | 3347.471595 |
| 970 | 2001-11-12 | 1538.750000 | 1463.119995 | 1511.770020 | 1528.750000 | 1594470000 | 1615.423800 | 1 | 3337.262011 | 3307.123882 | 0.126958 | 1 | 3361.460639 | 3297.811993 | 0.002702 | 0.120872 | 0.003384 | 1.723465e+09 | 0 | 1531.977913 | 1072.165024 | 81.214820 | 1 | 1644.667764 | 1636.892358 | 26.9533 | 1 | 1418.891322 | 1238.829629 | 4 | 1 | 3429.686245 | 3377.942212 |
| 971 | 2001-11-13 | 1585.069946 | 1552.560059 | 1566.479980 | 1580.760010 | 2189000000 | 1615.835200 | 1 | 3450.799888 | 3419.636421 | 0.127093 | 1 | 3475.821785 | 3410.007731 | 0.002701 | 0.121012 | 0.003380 | 1.731362e+09 | 0 | 1531.977913 | 1072.165024 | 94.723199 | 1 | 1700.621443 | 1692.581507 | 26.9863 | 1 | 1467.163800 | 1280.976181 | 4 | 1 | 3546.368512 | 3492.864081 |
| 972 | 2001-11-14 | 1614.770020 | 1556.709961 | 1601.520020 | 1585.890015 | 2175590000 | 1616.753400 | 1 | 3461.998691 | 3430.734091 | 0.127217 | 1 | 3487.101791 | 3421.074152 | 0.002700 | 0.121134 | 0.003383 | 1.734367e+09 | 0 | 1531.977913 | 1072.165024 | 94.355041 | 0 | 1706.140431 | 1695.574404 | 27.0285 | 1 | 1471.925154 | 1285.133304 | 3 | 1 | 3557.877462 | 3504.199394 |
| 973 | 2001-11-15 | 1609.040039 | 1566.420044 | 1572.819946 | 1582.579956 | 2025550000 | 1617.429133 | 1 | 3454.772832 | 3423.573486 | 0.127325 | 1 | 3479.823536 | 3413.933710 | 0.002699 | 0.121247 | 0.003378 | 1.736672e+09 | 0 | 1531.977913 | 1072.165024 | 91.003618 | 0 | 1706.140431 | 1695.574404 | 27.0670 | 1 | 1468.852962 | 1282.450983 | 3 | 1 | 3550.451485 | 3496.885454 |
| 974 | 2001-11-16 | 1591.579956 | 1563.599976 | 1586.800049 | 1582.140015 | 1714140000 | 1617.324267 | 0 | 3453.812440 | 3420.121767 | 0.127392 | 1 | 3478.856180 | 3412.984670 | 0.002697 | 0.121323 | 0.003373 | 1.737160e+09 | 0 | 1531.977913 | 1072.165024 | 90.718720 | 0 | 1706.140431 | 1695.574404 | 27.1239 | 1 | 1468.444636 | 1282.094475 | 2 | 0 | 3549.464495 | 3493.413354 |
| 975 | 2001-11-19 | 1618.189941 | 1586.660034 | 1597.800049 | 1617.579956 | 1924900000 | 1617.125733 | 0 | 3453.812440 | 3420.121767 | 0.127464 | 1 | 3556.782570 | 3489.435538 | 0.002695 | 0.121405 | 0.003365 | 1.741588e+09 | 0 | 1531.977913 | 1072.165024 | 89.699986 | 0 | 1706.140431 | 1695.574404 | 27.1683 | 1 | 1501.337800 | 1310.813395 | 2 | 0 | 3549.464495 | 3493.413354 |
| 976 | 2001-11-20 | 1614.369995 | 1546.599976 | 1607.609985 | 1549.699951 | 1988580000 | 1616.028466 | 0 | 3453.812440 | 3420.121767 | 0.127491 | 1 | 3407.526011 | 3343.005125 | 0.002692 | 0.121445 | 0.003353 | 1.746770e+09 | 0 | 1531.977913 | 1072.165024 | 56.719349 | 0 | 1706.140431 | 1695.574404 | 27.2028 | 1 | 1438.335772 | 1255.806519 | 2 | 0 | 3549.464495 | 3493.413354 |
| 977 | 2001-11-21 | 1562.760010 | 1526.079956 | 1543.709961 | 1552.010010 | 1577590000 | 1615.373800 | 0 | 3453.812440 | 3420.121767 | 0.127520 | 1 | 3412.605436 | 3347.988372 | 0.002691 | 0.121486 | 0.003343 | 1.745534e+09 | 1 | 1531.977913 | 1069.665024 | 56.878321 | 1 | 1706.140431 | 1693.074404 | 27.2327 | 1 | 1440.479826 | 1257.678486 | 4 | 1 | 3549.464495 | 3490.913354 |
| 978 | 2001-11-23 | 1581.609985 | 1549.390015 | 1557.089966 | 1577.469971 | 569820000 | 1614.746866 | 0 | 3453.812440 | 3420.121767 | 0.127549 | 1 | 3468.587550 | 3402.910475 | 0.002690 | 0.121526 | 0.003333 | 1.736652e+09 | 1 | 1557.109257 | 1087.212353 | 65.911577 | 1 | 1734.128826 | 1720.848457 | 27.2564 | 1 | 1464.110189 | 1278.310083 | 4 | 1 | 3607.691714 | 3548.180071 |
| 979 | 2001-11-26 | 1619.729980 | 1580.920044 | 1590.050049 | 1619.650024 | 1734130000 | 1613.339266 | 0 | 3453.812440 | 3420.121767 | 0.127536 | 0 | 3561.334297 | 3491.401079 | 0.002689 | 0.121523 | 0.003324 | 1.736383e+09 | 1 | 1598.744885 | 1116.283382 | 71.111118 | 1 | 1780.497789 | 1766.862316 | 27.2942 | 1 | 1503.259110 | 1312.490884 | 3 | 1 | 3704.157975 | 3643.055047 |
| 980 | 2001-11-27 | 1644.380005 | 1575.479980 | 1607.609985 | 1609.869995 | 2137420000 | 1611.049866 | 0 | 3453.812440 | 3420.121767 | 0.127469 | 0 | 3561.334297 | 3491.401079 | 0.002685 | 0.121469 | 0.003316 | 1.736638e+09 | 0 | 1589.091088 | 1107.042861 | 66.627034 | 1 | 1769.746503 | 1756.193366 | 27.3436 | 1 | 1494.181891 | 1304.565593 | 2 | 0 | 3681.790937 | 3618.556971 |
| 981 | 2001-11-28 | 1620.150024 | 1557.030029 | 1594.880005 | 1557.030029 | 1905150000 | 1608.539600 | 0 | 3453.812440 | 3420.121767 | 0.127380 | 0 | 3561.334297 | 3491.401079 | 0.002681 | 0.121391 | 0.003308 | 1.739705e+09 | 0 | 1589.091088 | 1107.042861 | 45.152597 | 1 | 1711.658990 | 1698.550700 | 27.4150 | 1 | 1445.139098 | 1261.746482 | 2 | 0 | 3681.790937 | 3618.556971 |
| 982 | 2001-11-29 | 1599.640015 | 1558.650024 | 1569.420044 | 1599.300049 | 1957120000 | 1607.122333 | 0 | 3453.812440 | 3420.121767 | 0.127324 | 0 | 3561.334297 | 3491.401079 | 0.002677 | 0.121348 | 0.003298 | 1.739491e+09 | 1 | 1589.091088 | 1104.542861 | 52.378424 | 1 | 1758.126853 | 1744.662702 | 27.4776 | 1 | 1484.371519 | 1296.000188 | 3 | 0 | 3681.790937 | 3618.556971 |
| 983 | 2001-11-30 | 1608.430054 | 1581.280029 | 1594.829956 | 1596.050049 | 1831850000 | 1606.014600 | 0 | 3453.812440 | 3420.121767 | 0.127271 | 0 | 3561.334297 | 3491.401079 | 0.002675 | 0.121306 | 0.003290 | 1.736956e+09 | 1 | 1585.861834 | 1102.298277 | 52.389586 | 1 | 1754.554095 | 1741.117305 | 27.5151 | 1 | 1481.355070 | 1293.366535 | 3 | 0 | 3681.790937 | 3618.556971 |
| 984 | 2001-12-03 | 1590.300049 | 1562.729980 | 1576.260010 | 1567.540039 | 1496760000 | 1604.369334 | 0 | 3453.812440 | 3420.121767 | 0.127196 | 0 | 3561.334297 | 3491.401079 | 0.002672 | 0.121245 | 0.003279 | 1.730740e+09 | 1 | 1557.533815 | 1082.608083 | 47.644558 | 1 | 1723.212751 | 1710.015980 | 27.5565 | 1 | 1454.893840 | 1270.263317 | 3 | 0 | 3681.790937 | 3618.556971 |
| 985 | 2001-12-04 | 1634.550049 | 1577.339966 | 1582.069946 | 1634.270020 | 1908630000 | 1603.508935 | 0 | 3453.812440 | 3420.121767 | 0.127148 | 0 | 3561.334297 | 3491.401079 | 0.002670 | 0.121205 | 0.003273 | 1.732504e+09 | 0 | 1623.837832 | 1126.194572 | 52.445717 | 1 | 1796.569699 | 1782.811143 | 27.5725 | 1 | 1516.828486 | 1324.338265 | 2 | 0 | 3681.790937 | 3618.556971 |
| 986 | 2001-12-05 | 1731.290039 | 1653.630005 | 1653.630005 | 1720.910034 | 2777500000 | 1602.911868 | 0 | 3453.812440 | 3420.121767 | 0.127151 | 1 | 3561.334297 | 3488.901079 | 0.002668 | 0.121218 | 0.003266 | 1.744284e+09 | 0 | 1623.837832 | 1126.194572 | 73.781154 | 1 | 1891.813950 | 1877.325992 | 27.5702 | 0 | 1597.242396 | 1392.047401 | 2 | 0 | 3681.790937 | 3618.556971 |
| 987 | 2001-12-06 | 1734.579956 | 1703.020020 | 1715.010010 | 1717.969971 | 2212470000 | 1601.997335 | 0 | 3453.812440 | 3420.121767 | 0.127153 | 1 | 3555.249988 | 3482.940517 | 0.002665 | 0.121229 | 0.003259 | 1.749330e+09 | 0 | 1623.837832 | 1126.194572 | 73.011636 | 1 | 1888.581909 | 1874.118702 | 27.5672 | 0 | 1597.242396 | 1392.047401 | 2 | 0 | 3681.790937 | 3618.556971 |
| 988 | 2001-12-07 | 1709.500000 | 1652.660034 | 1706.270020 | 1673.900024 | 1916720000 | 1600.363268 | 0 | 3453.812440 | 3420.121767 | 0.127111 | 0 | 3464.049514 | 3391.094950 | 0.002662 | 0.121199 | 0.003249 | 1.751151e+09 | 0 | 1623.837832 | 1126.194572 | 62.714595 | 1 | 1840.135367 | 1826.043175 | 27.5812 | 1 | 1597.242396 | 1389.547401 | 2 | 0 | 3681.790937 | 3618.556971 |
| 989 | 2001-12-10 | 1694.329956 | 1642.420044 | 1658.469971 | 1645.359985 | 1679480000 | 1598.249535 | 0 | 3453.812440 | 3420.121767 | 0.127063 | 0 | 3464.049514 | 3391.094950 | 0.002659 | 0.121166 | 0.003239 | 1.748665e+09 | 1 | 1623.837832 | 1123.694572 | 53.516420 | 1 | 1808.761011 | 1794.909092 | 27.6260 | 1 | 1570.009372 | 1365.855582 | 3 | 0 | 3681.790937 | 3618.556971 |
| 990 | 2001-12-11 | 1695.150024 | 1654.719971 | 1666.260010 | 1661.270020 | 1965200000 | 1596.806001 | 0 | 3453.812440 | 3420.121767 | 0.127036 | 0 | 3464.049514 | 3391.094950 | 0.002656 | 0.121150 | 0.003230 | 1.747697e+09 | 1 | 1639.539755 | 1134.560290 | 56.914180 | 1 | 1826.251074 | 1812.265211 | 27.6499 | 1 | 1585.190793 | 1379.062910 | 3 | 0 | 3681.790937 | 3618.556971 |
| 991 | 2001-12-12 | 1683.479980 | 1631.420044 | 1666.500000 | 1669.949951 | 1895290000 | 1595.111534 | 0 | 3453.812440 | 3420.121767 | 0.126986 | 0 | 3464.049514 | 3391.094950 | 0.002652 | 0.121115 | 0.003219 | 1.751169e+09 | 0 | 1648.106148 | 1137.988228 | 67.237575 | 1 | 1835.793012 | 1821.734074 | 27.6725 | 1 | 1593.473220 | 1386.268344 | 2 | 0 | 3681.790937 | 3618.556971 |
| 992 | 2001-12-13 | 1645.040039 | 1601.709961 | 1634.619995 | 1601.910034 | 2095820000 | 1593.154867 | 0 | 3453.812440 | 3420.121767 | 0.126907 | 0 | 3464.049514 | 3391.094950 | 0.002648 | 0.121051 | 0.003208 | 1.762327e+09 | 0 | 1648.106148 | 1137.988228 | 50.369362 | 1 | 1760.996037 | 1747.509913 | 27.6956 | 1 | 1528.549247 | 1329.786662 | 2 | 0 | 3681.790937 | 3618.556971 |
| 993 | 2001-12-14 | 1622.790039 | 1590.709961 | 1601.219971 | 1605.670044 | 1900020000 | 1590.997734 | 0 | 3453.812440 | 3420.121767 | 0.126836 | 0 | 3464.049514 | 3391.094950 | 0.002645 | 0.120993 | 0.003198 | 1.767866e+09 | 0 | 1648.106148 | 1137.988228 | 51.359448 | 1 | 1765.129454 | 1751.611675 | 27.7168 | 1 | 1532.137064 | 1332.907942 | 2 | 0 | 3681.790937 | 3618.556971 |
| 994 | 2001-12-17 | 1654.449951 | 1607.020020 | 1607.079956 | 1640.339966 | 1840920000 | 1589.422668 | 0 | 3453.812440 | 3420.121767 | 0.126807 | 0 | 3464.049514 | 3391.094950 | 0.002642 | 0.120975 | 0.003190 | 1.771498e+09 | 0 | 1648.106148 | 1137.988228 | 60.111667 | 1 | 1803.242453 | 1789.432795 | 27.7360 | 1 | 1565.219248 | 1361.688335 | 2 | 0 | 3681.790937 | 3618.556971 |
| 995 | 2001-12-18 | 1665.390015 | 1642.869995 | 1653.310059 | 1657.680054 | 1852020000 | 1588.218402 | 0 | 3453.812440 | 3420.121767 | 0.126789 | 0 | 3464.049514 | 3391.094950 | 0.002640 | 0.120966 | 0.003183 | 1.775611e+09 | 0 | 1648.106148 | 1137.988228 | 53.768640 | 1 | 1822.304588 | 1808.348948 | 27.7315 | 0 | 1581.765232 | 1373.582787 | 1 | 0 | 3681.790937 | 3618.556971 |
| 996 | 2001-12-19 | 1658.579956 | 1620.719971 | 1629.469971 | 1628.689941 | 1919850000 | 1586.935002 | 0 | 3453.812440 | 3420.121767 | 0.126781 | 0 | 3464.049514 | 3391.094950 | 0.002639 | 0.120967 | 0.003175 | 1.777937e+09 | 0 | 1648.106148 | 1137.988228 | 31.770367 | 1 | 1790.435462 | 1776.723884 | 27.7049 | 0 | 1581.765232 | 1373.582787 | 1 | 0 | 3681.790937 | 3618.556971 |
| 997 | 2001-12-20 | 1617.229980 | 1557.180054 | 1613.060059 | 1557.359985 | 2043110000 | 1585.350334 | 0 | 3453.812440 | 3420.121767 | 0.126748 | 0 | 3464.049514 | 3391.094950 | 0.002637 | 0.120943 | 0.003169 | 1.780417e+09 | 0 | 1648.106148 | 1137.988228 | 25.008557 | 1 | 1712.021714 | 1698.910647 | 27.7016 | 0 | 1581.765232 | 1373.582787 | 1 | 0 | 3681.790937 | 3618.556971 |
| 998 | 2001-12-21 | 1594.079956 | 1573.020020 | 1579.890015 | 1578.270020 | 2359670000 | 1583.891602 | 0 | 3453.812440 | 3420.121767 | 0.126731 | 0 | 3464.049514 | 3391.094950 | 0.002635 | 0.120933 | 0.003163 | 1.784699e+09 | 0 | 1648.106148 | 1137.988228 | 33.963848 | 1 | 1735.008328 | 1721.721223 | 27.6965 | 0 | 1581.765232 | 1373.582787 | 1 | 0 | 3681.790937 | 3618.556971 |
| 999 | 2001-12-24 | 1590.040039 | 1575.010010 | 1581.160034 | 1577.310059 | 564380000 | 1581.743869 | 0 | 3453.812440 | 3420.121767 | 0.126696 | 0 | 3464.049514 | 3391.094950 | 0.002632 | 0.120910 | 0.003154 | 1.775632e+09 | 1 | 1648.106148 | 1135.488228 | 37.425637 | 1 | 1733.953033 | 1720.674010 | 27.7027 | 1 | 1581.765232 | 1371.082787 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1000 | 2001-12-26 | 1618.040039 | 1583.689941 | 1583.689941 | 1590.839966 | 1127350000 | 1579.515202 | 0 | 3453.812440 | 3420.121767 | 0.126681 | 0 | 3464.049514 | 3391.094950 | 0.002630 | 0.120904 | 0.003147 | 1.772341e+09 | 1 | 1662.243333 | 1145.228260 | 36.870345 | 1 | 1748.826598 | 1735.433670 | 27.6987 | 0 | 1595.333355 | 1380.343711 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1001 | 2001-12-27 | 1614.439941 | 1591.770020 | 1599.250000 | 1606.479980 | 1241060000 | 1577.373802 | 0 | 3453.812440 | 3420.121767 | 0.126669 | 0 | 3464.049514 | 3391.094950 | 0.002629 | 0.120901 | 0.003140 | 1.768208e+09 | 1 | 1678.585335 | 1156.487336 | 38.467131 | 1 | 1766.019825 | 1752.495228 | 27.6984 | 0 | 1595.333355 | 1380.343711 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1002 | 2001-12-28 | 1637.569946 | 1617.010010 | 1617.849976 | 1621.130005 | 1328290000 | 1574.497535 | 0 | 3453.812440 | 3420.121767 | 0.126646 | 0 | 3464.049514 | 3391.094950 | 0.002628 | 0.120889 | 0.003129 | 1.764482e+09 | 1 | 1693.892912 | 1167.033728 | 54.333116 | 1 | 1782.124747 | 1768.476814 | 27.7068 | 1 | 1595.333355 | 1377.843711 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1003 | 2001-12-31 | 1623.630005 | 1577.030029 | 1617.349976 | 1577.050049 | 1414840000 | 1571.391668 | 0 | 3453.812440 | 3420.121767 | 0.126583 | 0 | 3464.049514 | 3391.094950 | 0.002627 | 0.120838 | 0.003119 | 1.760015e+09 | 1 | 1647.834468 | 1135.301050 | 44.540252 | 1 | 1733.667202 | 1720.390368 | 27.7439 | 1 | 1551.954833 | 1340.378924 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1004 | 2002-01-02 | 1610.410034 | 1565.079956 | 1590.709961 | 1610.390015 | 1517670000 | 1569.077201 | 0 | 3453.812440 | 3420.121767 | 0.126541 | 0 | 3464.049514 | 3391.094950 | 0.002627 | 0.120805 | 0.003110 | 1.758884e+09 | 1 | 1682.670867 | 1159.302126 | 44.257401 | 1 | 1770.318166 | 1756.760651 | 27.7721 | 1 | 1584.764268 | 1368.715493 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1005 | 2002-01-03 | 1667.189941 | 1618.300049 | 1618.300049 | 1666.660034 | 2209630000 | 1566.832468 | 0 | 3453.812440 | 3420.121767 | 0.126501 | 0 | 3464.049514 | 3391.094950 | 0.002627 | 0.120773 | 0.003101 | 1.766639e+09 | 0 | 1741.466514 | 1197.310297 | 51.498162 | 1 | 1832.176372 | 1818.145132 | 27.7666 | 0 | 1640.138876 | 1414.040955 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1006 | 2002-01-04 | 1698.459961 | 1645.319946 | 1685.540039 | 1675.030029 | 2205610000 | 1564.927735 | 0 | 3453.812440 | 3420.121767 | 0.126467 | 0 | 3464.049514 | 3391.094950 | 0.002628 | 0.120748 | 0.003092 | 1.772131e+09 | 0 | 1741.466514 | 1197.310297 | 58.302300 | 1 | 1841.377593 | 1827.275888 | 27.7610 | 0 | 1640.138876 | 1414.040955 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1007 | 2002-01-07 | 1694.270020 | 1647.560059 | 1691.359985 | 1649.829956 | 2121110000 | 1563.436401 | 0 | 3453.812440 | 3420.121767 | 0.126437 | 0 | 3464.049514 | 3391.094950 | 0.002629 | 0.120726 | 0.003082 | 1.776182e+09 | 0 | 1741.466514 | 1197.310297 | 69.847605 | 1 | 1813.674896 | 1799.785344 | 27.7572 | 0 | 1640.138876 | 1414.040955 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1008 | 2002-01-08 | 1676.689941 | 1641.170044 | 1651.420044 | 1666.579956 | 1873670000 | 1562.686934 | 0 | 3453.812440 | 3420.121767 | 0.126435 | 0 | 3464.049514 | 3391.094950 | 0.002632 | 0.120728 | 0.003075 | 1.777166e+09 | 0 | 1741.466514 | 1197.310297 | 69.299351 | 1 | 1832.088342 | 1818.057776 | 27.7580 | 1 | 1640.138876 | 1411.540955 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1009 | 2002-01-09 | 1710.229980 | 1644.890015 | 1688.260010 | 1653.760010 | 2321450000 | 1561.712734 | 0 | 3453.812440 | 3420.121767 | 0.126421 | 0 | 3464.049514 | 3391.094950 | 0.002633 | 0.120722 | 0.003065 | 1.783872e+09 | 0 | 1741.466514 | 1197.310297 | 65.884060 | 1 | 1817.995244 | 1804.072606 | 27.7738 | 1 | 1627.522325 | 1400.682863 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1010 | 2002-01-10 | 1667.290039 | 1635.079956 | 1653.969971 | 1656.680054 | 1761640000 | 1560.485068 | 0 | 3453.812440 | 3420.121767 | 0.126396 | 0 | 3464.049514 | 3391.094950 | 0.002633 | 0.120709 | 0.003054 | 1.787722e+09 | 0 | 1741.466514 | 1197.310297 | 64.310571 | 1 | 1821.205278 | 1807.258057 | 27.7932 | 1 | 1630.396041 | 1403.156049 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1011 | 2002-01-11 | 1670.319946 | 1627.420044 | 1659.469971 | 1634.170044 | 1625530000 | 1559.120602 | 0 | 3453.812440 | 3420.121767 | 0.126358 | 0 | 3464.049514 | 3391.094950 | 0.002634 | 0.120682 | 0.003043 | 1.787756e+09 | 0 | 1741.466514 | 1197.310297 | 55.844004 | 1 | 1796.459795 | 1782.702081 | 27.8144 | 1 | 1608.243163 | 1384.090776 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1012 | 2002-01-14 | 1633.119995 | 1595.040039 | 1624.910034 | 1603.760010 | 1801650000 | 1556.986335 | 0 | 3453.812440 | 3420.121767 | 0.126295 | 0 | 3464.049514 | 3391.094950 | 0.002634 | 0.120630 | 0.003031 | 1.787914e+09 | 0 | 1741.466514 | 1197.310297 | 46.562712 | 1 | 1763.029734 | 1749.528035 | 27.8411 | 1 | 1578.315598 | 1358.334431 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1013 | 2002-01-15 | 1628.000000 | 1590.829956 | 1607.010010 | 1612.459961 | 1675150000 | 1555.043802 | 0 | 3453.812440 | 3420.121767 | 0.126249 | 0 | 3464.049514 | 3391.094950 | 0.002635 | 0.120595 | 0.003020 | 1.787907e+09 | 1 | 1741.466514 | 1194.810297 | 58.148075 | 1 | 1772.593679 | 1759.018737 | 27.8527 | 1 | 1586.877521 | 1365.703017 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1014 | 2002-01-16 | 1597.150024 | 1558.969971 | 1588.770020 | 1558.979980 | 1917270000 | 1552.348268 | 0 | 3453.812440 | 3420.121767 | 0.126162 | 0 | 3464.049514 | 3391.094950 | 0.002634 | 0.120522 | 0.003007 | 1.794017e+09 | 0 | 1683.707812 | 1152.682379 | 39.173646 | 1 | 1713.802591 | 1700.677885 | 27.8488 | 0 | 1534.246025 | 1317.907151 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1015 | 2002-01-17 | 1605.280029 | 1569.109985 | 1587.010010 | 1602.319946 | 1893110000 | 1550.388935 | 0 | 3453.812440 | 3420.121767 | 0.126110 | 0 | 3464.049514 | 3391.094950 | 0.002635 | 0.120480 | 0.002995 | 1.801168e+09 | 0 | 1683.707812 | 1152.682379 | 35.670359 | 1 | 1761.446657 | 1747.957082 | 27.8426 | 0 | 1534.246025 | 1317.907151 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1016 | 2002-01-18 | 1582.920044 | 1537.989990 | 1558.410034 | 1548.219971 | 1693010000 | 1548.400401 | 0 | 3453.812440 | 3420.121767 | 0.126028 | 0 | 3464.049514 | 3391.094950 | 0.002637 | 0.120404 | 0.002986 | 1.804577e+09 | 0 | 1683.707812 | 1152.682379 | 26.536641 | 1 | 1701.974003 | 1688.939883 | 27.8238 | 0 | 1534.246025 | 1317.907151 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1017 | 2002-01-22 | 1567.589966 | 1500.890015 | 1567.589966 | 1501.780029 | 1817220000 | 1546.065401 | 0 | 3453.812440 | 3420.121767 | 0.125929 | 0 | 3464.049514 | 3391.094950 | 0.002638 | 0.120309 | 0.002982 | 1.805991e+09 | 0 | 1683.707812 | 1152.682379 | 24.602874 | 1 | 1650.922101 | 1638.278949 | 27.8355 | 1 | 1534.246025 | 1315.407151 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1018 | 2002-01-23 | 1553.410034 | 1501.790039 | 1511.949951 | 1549.209961 | 1871120000 | 1544.458735 | 0 | 3453.812440 | 3420.121767 | 0.125841 | 0 | 3464.049514 | 3391.094950 | 0.002641 | 0.120221 | 0.002979 | 1.809754e+09 | 0 | 1683.707812 | 1152.682379 | 31.783319 | 1 | 1703.062309 | 1690.019855 | 27.8320 | 0 | 1582.701313 | 1354.450965 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1019 | 2002-01-24 | 1586.339966 | 1559.349976 | 1565.339966 | 1565.130005 | 1907870000 | 1543.483668 | 0 | 3453.812440 | 3420.121767 | 0.125792 | 0 | 3464.049514 | 3391.094950 | 0.002644 | 0.120167 | 0.002981 | 1.814619e+09 | 0 | 1683.707812 | 1152.682379 | 36.375090 | 1 | 1720.563376 | 1707.386894 | 27.8464 | 1 | 1582.701313 | 1351.950965 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1020 | 2002-01-25 | 1572.089966 | 1541.839966 | 1546.099976 | 1558.260010 | 1655310000 | 1542.528534 | 0 | 3453.812440 | 3420.121767 | 0.125745 | 0 | 3464.049514 | 3391.094950 | 0.002646 | 0.120114 | 0.002984 | 1.819240e+09 | 0 | 1683.707812 | 1152.682379 | 35.051626 | 1 | 1713.011120 | 1699.892475 | 27.8509 | 1 | 1575.754191 | 1346.016700 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1021 | 2002-01-28 | 1581.380005 | 1543.510010 | 1573.390015 | 1564.859985 | 1482080000 | 1541.851001 | 0 | 3453.812440 | 3420.121767 | 0.125716 | 0 | 3464.049514 | 3391.094950 | 0.002649 | 0.120076 | 0.002991 | 1.821515e+09 | 0 | 1683.707812 | 1152.682379 | 38.938347 | 1 | 1720.266540 | 1707.092332 | 27.8423 | 0 | 1582.428262 | 1349.217724 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1022 | 2002-01-29 | 1582.650024 | 1508.619995 | 1570.699951 | 1519.329956 | 1875380000 | 1540.807201 | 0 | 3453.812440 | 3420.121767 | 0.125661 | 0 | 3464.049514 | 3391.094950 | 0.002651 | 0.120013 | 0.002997 | 1.825255e+09 | 0 | 1683.707812 | 1152.682379 | 37.145625 | 1 | 1670.214915 | 1657.424014 | 27.8555 | 1 | 1582.428262 | 1346.717724 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1023 | 2002-01-30 | 1539.069946 | 1481.459961 | 1525.089966 | 1538.939941 | 2066970000 | 1539.589733 | 0 | 3453.812440 | 3420.121767 | 0.125584 | 0 | 3464.049514 | 3391.094950 | 0.002653 | 0.119931 | 0.002999 | 1.829375e+09 | 0 | 1683.707812 | 1152.682379 | 39.166560 | 1 | 1691.772372 | 1678.816379 | 27.8336 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1024 | 2002-01-31 | 1554.949951 | 1528.040039 | 1549.469971 | 1550.170044 | 1803530000 | 1538.249400 | 0 | 3453.812440 | 3420.121767 | 0.125511 | 0 | 3464.049514 | 3391.094950 | 0.002655 | 0.119854 | 0.003001 | 1.833939e+09 | 0 | 1683.707812 | 1152.682379 | 48.517195 | 1 | 1704.117738 | 1691.067201 | 27.7953 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1025 | 2002-02-01 | 1561.239990 | 1515.849976 | 1544.420044 | 1528.150024 | 1710000000 | 1536.920601 | 0 | 3453.812440 | 3420.121767 | 0.125438 | 0 | 3464.049514 | 3391.094950 | 0.002657 | 0.119776 | 0.003004 | 1.838886e+09 | 0 | 1683.707812 | 1152.682379 | 36.551238 | 1 | 1679.910906 | 1667.045751 | 27.7480 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1026 | 2002-02-04 | 1528.300049 | 1471.520020 | 1526.319946 | 1479.170044 | 1779030000 | 1535.155734 | 0 | 3453.812440 | 3420.121767 | 0.125341 | 0 | 3464.049514 | 3391.094950 | 0.002658 | 0.119679 | 0.003003 | 1.843005e+09 | 0 | 1683.707812 | 1152.682379 | 37.242744 | 1 | 1626.066714 | 1613.613910 | 27.7332 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1027 | 2002-02-05 | 1497.410034 | 1454.770020 | 1468.609985 | 1462.859985 | 2106870000 | 1533.230667 | 0 | 3453.812440 | 3420.121767 | 0.125227 | 0 | 3464.049514 | 3391.094950 | 0.002660 | 0.119566 | 0.003000 | 1.848063e+09 | 0 | 1683.707812 | 1152.682379 | 41.908519 | 1 | 1608.136900 | 1595.821407 | 27.7016 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1028 | 2002-02-06 | 1480.449951 | 1434.959961 | 1480.449951 | 1445.959961 | 2105480000 | 1531.163600 | 0 | 3453.812440 | 3420.121767 | 0.125088 | 0 | 3464.049514 | 3391.094950 | 0.002661 | 0.119432 | 0.002995 | 1.853964e+09 | 0 | 1683.707812 | 1152.682379 | 25.413179 | 1 | 1589.558531 | 1577.385316 | 27.6526 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1029 | 2002-02-07 | 1459.939941 | 1413.420044 | 1445.109985 | 1413.859985 | 1998300000 | 1528.529734 | 0 | 3453.812440 | 3420.121767 | 0.124920 | 0 | 3464.049514 | 3391.094950 | 0.002662 | 0.119269 | 0.002989 | 1.858534e+09 | 0 | 1683.707812 | 1152.682379 | 16.555401 | 1 | 1554.270701 | 1542.367728 | 27.5853 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1030 | 2002-02-08 | 1452.170044 | 1405.790039 | 1426.260010 | 1452.170044 | 1794710000 | 1526.009601 | 0 | 3453.812440 | 3420.121767 | 0.124763 | 0 | 3464.049514 | 3391.094950 | 0.002663 | 0.119114 | 0.002986 | 1.863983e+09 | 0 | 1683.707812 | 1152.682379 | 29.407221 | 1 | 1596.385339 | 1584.159842 | 27.4003 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1031 | 2002-02-11 | 1477.959961 | 1446.689941 | 1451.130005 | 1477.640015 | 1564830000 | 1523.659268 | 0 | 3453.812440 | 3420.121767 | 0.124642 | 0 | 3464.049514 | 3391.094950 | 0.002663 | 0.118995 | 0.002983 | 1.865173e+09 | 0 | 1683.707812 | 1152.682379 | 34.225583 | 1 | 1624.384737 | 1611.944814 | 27.2294 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1032 | 2002-02-12 | 1484.969971 | 1448.770020 | 1458.280029 | 1464.760010 | 1621680000 | 1521.276602 | 0 | 3453.812440 | 3420.121767 | 0.124511 | 0 | 3464.049514 | 3391.094950 | 0.002664 | 0.118866 | 0.002981 | 1.866582e+09 | 0 | 1683.707812 | 1152.682379 | 38.808928 | 1 | 1610.225616 | 1597.894128 | 27.0400 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1033 | 2002-02-13 | 1492.270020 | 1471.260010 | 1476.250000 | 1486.750000 | 1600740000 | 1519.514935 | 0 | 3453.812440 | 3420.121767 | 0.124425 | 0 | 3464.049514 | 3391.094950 | 0.002666 | 0.118782 | 0.002977 | 1.865363e+09 | 1 | 1683.707812 | 1150.182379 | 39.400483 | 1 | 1634.399437 | 1621.882819 | 26.8111 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1034 | 2002-02-14 | 1508.250000 | 1471.239990 | 1491.189941 | 1474.709961 | 1679410000 | 1518.222402 | 0 | 3453.812440 | 3420.121767 | 0.124370 | 0 | 3464.049514 | 3391.094950 | 0.002668 | 0.118727 | 0.002975 | 1.869423e+09 | 0 | 1670.072764 | 1138.367941 | 34.724687 | 1 | 1621.163699 | 1608.748444 | 26.6022 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1035 | 2002-02-15 | 1482.569946 | 1432.959961 | 1477.459961 | 1436.699951 | 1624720000 | 1516.486734 | 0 | 3453.812440 | 3420.121767 | 0.124297 | 0 | 3464.049514 | 3391.094950 | 0.002669 | 0.118658 | 0.002970 | 1.870224e+09 | 0 | 1670.072764 | 1138.367941 | 32.613401 | 1 | 1579.378908 | 1567.283650 | 26.4484 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1036 | 2002-02-19 | 1424.040039 | 1380.459961 | 1421.069946 | 1387.270020 | 1749170000 | 1514.902201 | 0 | 3453.812440 | 3420.121767 | 0.124224 | 0 | 3464.049514 | 3391.094950 | 0.002671 | 0.118588 | 0.002965 | 1.868393e+09 | 1 | 1670.072764 | 1135.867941 | 32.557698 | 1 | 1525.040080 | 1513.360962 | 26.3346 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1037 | 2002-02-20 | 1411.969971 | 1364.209961 | 1400.829956 | 1408.260010 | 1918210000 | 1513.346868 | 0 | 3453.812440 | 3420.121767 | 0.124137 | 0 | 3464.049514 | 3391.094950 | 0.002671 | 0.118506 | 0.002961 | 1.868669e+09 | 0 | 1695.341681 | 1150.554110 | 39.817996 | 1 | 1548.114590 | 1536.258762 | 26.2086 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1038 | 2002-02-21 | 1403.310059 | 1348.250000 | 1397.170044 | 1348.250000 | 1833750000 | 1510.667668 | 0 | 3453.812440 | 3420.121767 | 0.123959 | 0 | 3464.049514 | 3391.094950 | 0.002669 | 0.118335 | 0.002955 | 1.869769e+09 | 0 | 1695.341681 | 1150.554110 | 34.302611 | 1 | 1482.144975 | 1470.794358 | 26.1066 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1039 | 2002-02-22 | 1372.060059 | 1329.930054 | 1351.239990 | 1356.160034 | 1839340000 | 1508.034668 | 0 | 3453.812440 | 3420.121767 | 0.123782 | 0 | 3464.049514 | 3391.094950 | 0.002667 | 0.118168 | 0.002947 | 1.871827e+09 | 0 | 1695.341681 | 1150.554110 | 39.949146 | 1 | 1490.840556 | 1479.423346 | 26.0159 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1040 | 2002-02-25 | 1414.290039 | 1365.949951 | 1366.439941 | 1407.989990 | 1666850000 | 1506.183001 | 0 | 3453.812440 | 3420.121767 | 0.123625 | 0 | 3464.049514 | 3391.094950 | 0.002667 | 0.118016 | 0.002943 | 1.866484e+09 | 1 | 1695.341681 | 1148.054110 | 42.650375 | 1 | 1547.817755 | 1535.964200 | 25.9111 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1041 | 2002-02-26 | 1423.430054 | 1382.989990 | 1416.099976 | 1401.189941 | 1670530000 | 1503.993934 | 0 | 3453.812440 | 3420.121767 | 0.123454 | 0 | 3464.049514 | 3391.094950 | 0.002665 | 0.117849 | 0.002939 | 1.864716e+09 | 1 | 1687.153834 | 1142.509451 | 36.439734 | 1 | 1540.342392 | 1528.546086 | 25.8161 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1042 | 2002-02-27 | 1426.250000 | 1369.239990 | 1420.300049 | 1378.479980 | 1823440000 | 1502.071334 | 0 | 3453.812440 | 3420.121767 | 0.123299 | 0 | 3464.049514 | 3391.094950 | 0.002666 | 0.117696 | 0.002936 | 1.858892e+09 | 1 | 1659.809078 | 1123.992086 | 35.211840 | 1 | 1515.377100 | 1503.771984 | 25.7176 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1043 | 2002-02-28 | 1404.040039 | 1356.040039 | 1386.150024 | 1359.219971 | 1935630000 | 1499.826867 | 0 | 3453.812440 | 3420.121767 | 0.123117 | 0 | 3464.049514 | 3391.094950 | 0.002668 | 0.117518 | 0.002931 | 1.850992e+09 | 1 | 1636.618361 | 1108.287761 | 27.935217 | 1 | 1494.204375 | 1482.761405 | 25.6138 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1044 | 2002-03-01 | 1435.810059 | 1370.319946 | 1373.150024 | 1435.410034 | 1902520000 | 1498.219867 | 0 | 3453.812440 | 3420.121767 | 0.123019 | 0 | 3464.049514 | 3391.094950 | 0.002671 | 0.117420 | 0.002928 | 1.844759e+09 | 1 | 1728.357784 | 1170.412006 | 44.435645 | 1 | 1577.960889 | 1565.876491 | 25.4795 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1045 | 2002-03-04 | 1495.189941 | 1422.219971 | 1434.689941 | 1494.699951 | 2297630000 | 1497.318333 | 0 | 3453.812440 | 3420.121767 | 0.122976 | 0 | 3464.049514 | 3391.094950 | 0.002675 | 0.117372 | 0.002929 | 1.846990e+09 | 0 | 1799.747970 | 1216.256123 | 57.745314 | 1 | 1643.138899 | 1630.555353 | 25.3333 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1046 | 2002-03-05 | 1519.359985 | 1480.170044 | 1484.829956 | 1498.949951 | 2074650000 | 1496.612266 | 0 | 3453.812440 | 3420.121767 | 0.122947 | 0 | 3464.049514 | 3391.094950 | 0.002679 | 0.117331 | 0.002937 | 1.846014e+09 | 1 | 1799.747970 | 1213.756123 | 66.960262 | 1 | 1647.810968 | 1635.191641 | 25.1880 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1047 | 2002-03-06 | 1523.119995 | 1471.660034 | 1488.800049 | 1519.949951 | 1907080000 | 1495.892866 | 0 | 3453.812440 | 3420.121767 | 0.122913 | 0 | 3464.049514 | 3391.094950 | 0.002684 | 0.117283 | 0.002946 | 1.847345e+09 | 0 | 1824.962093 | 1228.260612 | 66.961267 | 1 | 1670.896482 | 1658.100361 | 25.0714 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1048 | 2002-03-07 | 1538.410034 | 1488.250000 | 1531.430054 | 1506.810059 | 1898190000 | 1494.782333 | 0 | 3453.812440 | 3420.121767 | 0.122876 | 0 | 3464.049514 | 3391.094950 | 0.002689 | 0.117235 | 0.002952 | 1.846028e+09 | 1 | 1824.962093 | 1225.760612 | 78.075665 | 1 | 1656.451664 | 1643.766165 | 24.9568 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1049 | 2002-03-08 | 1562.969971 | 1532.630005 | 1537.030029 | 1555.109985 | 2059420000 | 1493.928533 | 0 | 3453.812440 | 3420.121767 | 0.122870 | 0 | 3464.049514 | 3391.094950 | 0.002694 | 0.117215 | 0.002960 | 1.845529e+09 | 1 | 1883.460199 | 1265.051661 | 80.819173 | 1 | 1709.548266 | 1696.456141 | 24.7968 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1050 | 2002-03-11 | 1573.420044 | 1530.510010 | 1542.089966 | 1553.800049 | 1763950000 | 1493.153666 | 0 | 3453.812440 | 3420.121767 | 0.122865 | 0 | 3464.049514 | 3391.094950 | 0.002700 | 0.117197 | 0.002968 | 1.847882e+09 | 0 | 1881.873679 | 1261.486053 | 76.778731 | 1 | 1708.108239 | 1695.027142 | 24.6421 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1051 | 2002-03-12 | 1523.449951 | 1500.420044 | 1510.060059 | 1520.540039 | 1750150000 | 1492.066533 | 0 | 3453.812440 | 3420.121767 | 0.122831 | 0 | 3464.049514 | 3391.094950 | 0.002705 | 0.117151 | 0.002975 | 1.847567e+09 | 1 | 1881.873679 | 1258.986053 | 69.977606 | 1 | 1671.545171 | 1658.744083 | 24.5092 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1052 | 2002-03-13 | 1512.400024 | 1482.410034 | 1502.400024 | 1486.270020 | 1664240000 | 1490.444800 | 0 | 3453.812440 | 3420.121767 | 0.122787 | 0 | 3464.049514 | 3391.094950 | 0.002710 | 0.117096 | 0.002981 | 1.838030e+09 | 1 | 1839.459901 | 1230.610953 | 67.370374 | 1 | 1633.871790 | 1621.359213 | 24.3530 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1053 | 2002-03-14 | 1500.900024 | 1476.140015 | 1488.359985 | 1477.189941 | 1492130000 | 1488.616400 | 0 | 3453.812440 | 3420.121767 | 0.122718 | 0 | 3464.049514 | 3391.094950 | 0.002714 | 0.117018 | 0.002986 | 1.828335e+09 | 1 | 1828.222078 | 1223.092774 | 69.655775 | 1 | 1623.889967 | 1611.453833 | 24.1955 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1054 | 2002-03-15 | 1498.520020 | 1470.489990 | 1484.459961 | 1495.410034 | 1698800000 | 1487.079800 | 0 | 3453.812440 | 3420.121767 | 0.122671 | 0 | 3464.049514 | 3391.094950 | 0.002719 | 0.116963 | 0.002989 | 1.827085e+09 | 1 | 1850.771904 | 1238.178758 | 62.390557 | 1 | 1643.919501 | 1631.329976 | 24.0386 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1055 | 2002-03-18 | 1523.270020 | 1489.349976 | 1511.829956 | 1505.890015 | 1547190000 | 1485.766800 | 0 | 3453.812440 | 3420.121767 | 0.122632 | 0 | 3464.049514 | 3391.094950 | 0.002724 | 0.116913 | 0.002995 | 1.828263e+09 | 0 | 1863.742295 | 1244.356037 | 52.894332 | 1 | 1655.440250 | 1642.762497 | 23.9054 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1056 | 2002-03-19 | 1519.119995 | 1496.670044 | 1510.459961 | 1504.670044 | 1521620000 | 1484.488800 | 0 | 3453.812440 | 3420.121767 | 0.122591 | 0 | 3464.049514 | 3391.094950 | 0.002729 | 0.116861 | 0.003001 | 1.828211e+09 | 1 | 1863.742295 | 1241.856037 | 51.503073 | 1 | 1654.099124 | 1641.431642 | 23.7670 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1057 | 2002-03-20 | 1488.510010 | 1451.020020 | 1482.099976 | 1451.020020 | 1554640000 | 1483.320934 | 0 | 3453.812440 | 3420.121767 | 0.122543 | 0 | 3464.049514 | 3391.094950 | 0.002734 | 0.116801 | 0.003007 | 1.825457e+09 | 1 | 1797.289308 | 1197.576823 | 34.540001 | 1 | 1595.121105 | 1582.905290 | 23.6421 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1058 | 2002-03-21 | 1491.310059 | 1443.170044 | 1452.180054 | 1488.969971 | 1601590000 | 1482.387934 | 0 | 3453.812440 | 3420.121767 | 0.122510 | 0 | 3464.049514 | 3391.094950 | 0.002739 | 0.116756 | 0.003016 | 1.816990e+09 | 1 | 1844.295579 | 1228.898225 | 46.399433 | 1 | 1636.839873 | 1624.304566 | 23.5290 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1059 | 2002-03-22 | 1491.030029 | 1467.160034 | 1483.040039 | 1470.099976 | 1504960000 | 1481.405601 | 0 | 3453.812440 | 3420.121767 | 0.122462 | 0 | 3464.049514 | 3391.094950 | 0.002743 | 0.116692 | 0.003027 | 1.810799e+09 | 1 | 1820.922476 | 1213.324168 | 30.529983 | 1 | 1616.095895 | 1603.719451 | 23.4225 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1060 | 2002-03-25 | 1481.969971 | 1427.510010 | 1473.619995 | 1427.599976 | 1429310000 | 1479.901134 | 0 | 3453.812440 | 3420.121767 | 0.122392 | 0 | 3464.049514 | 3391.094950 | 0.002747 | 0.116609 | 0.003036 | 1.809373e+09 | 1 | 1768.280339 | 1178.247453 | 25.684005 | 1 | 1569.375212 | 1557.356565 | 23.2909 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1061 | 2002-03-26 | 1462.500000 | 1423.030029 | 1423.569946 | 1439.550049 | 1662170000 | 1478.631801 | 0 | 3453.812440 | 3420.121767 | 0.122334 | 0 | 3464.049514 | 3391.094950 | 0.002751 | 0.116539 | 0.003044 | 1.807726e+09 | 1 | 1783.082160 | 1188.110261 | 32.998882 | 1 | 1582.512049 | 1570.392798 | 23.1376 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1062 | 2002-03-27 | 1446.109985 | 1424.189941 | 1431.349976 | 1436.510010 | 1624230000 | 1477.728334 | 0 | 3453.812440 | 3420.121767 | 0.122299 | 0 | 3464.049514 | 3391.094950 | 0.002756 | 0.116491 | 0.003052 | 1.801652e+09 | 1 | 1779.316650 | 1185.601212 | 37.978363 | 1 | 1579.170103 | 1567.076445 | 22.9790 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1063 | 2002-03-28 | 1463.020020 | 1443.290039 | 1447.479980 | 1452.810059 | 1664900000 | 1476.867201 | 0 | 3453.812440 | 3420.121767 | 0.122258 | 0 | 3464.049514 | 3391.094950 | 0.002760 | 0.116437 | 0.003060 | 1.800479e+09 | 1 | 1799.506519 | 1199.054204 | 44.308558 | 1 | 1597.088913 | 1584.858028 | 22.8299 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1064 | 2002-04-01 | 1481.739990 | 1425.630005 | 1440.380005 | 1478.520020 | 1554790000 | 1476.613468 | 0 | 3453.812440 | 3420.121767 | 0.122254 | 0 | 3464.049514 | 3391.094950 | 0.002766 | 0.116418 | 0.003069 | 1.800149e+09 | 1 | 1831.351867 | 1220.273520 | 46.190280 | 1 | 1625.352135 | 1612.904804 | 22.7101 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1065 | 2002-04-02 | 1451.729980 | 1410.410034 | 1444.949951 | 1410.410034 | 1701240000 | 1475.776269 | 0 | 3453.812440 | 3420.121767 | 0.122198 | 0 | 3464.049514 | 3391.094950 | 0.002771 | 0.116350 | 0.003077 | 1.801698e+09 | 0 | 1746.988215 | 1161.560002 | 32.907275 | 1 | 1550.478134 | 1538.604206 | 22.5967 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1066 | 2002-04-03 | 1423.469971 | 1378.930054 | 1417.780029 | 1394.209961 | 1704190000 | 1475.199402 | 0 | 3453.812440 | 3420.121767 | 0.122155 | 0 | 3464.049514 | 3391.094950 | 0.002776 | 0.116295 | 0.003084 | 1.800468e+09 | 1 | 1746.988215 | 1159.060002 | 31.232155 | 1 | 1532.669228 | 1520.931685 | 22.5107 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1067 | 2002-04-04 | 1411.660034 | 1377.880005 | 1385.530029 | 1396.969971 | 1731670000 | 1474.409801 | 0 | 3453.812440 | 3420.121767 | 0.122114 | 0 | 3464.049514 | 3391.094950 | 0.002782 | 0.116242 | 0.003090 | 1.798984e+09 | 1 | 1750.446593 | 1161.354504 | 38.896418 | 1 | 1535.703335 | 1523.942556 | 22.4172 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1068 | 2002-04-05 | 1412.849976 | 1375.630005 | 1405.920044 | 1376.719971 | 1508100000 | 1473.608068 | 0 | 3453.812440 | 3420.121767 | 0.122087 | 0 | 3464.049514 | 3391.094950 | 0.002788 | 0.116201 | 0.003098 | 1.792152e+09 | 1 | 1725.072716 | 1144.519905 | 25.131838 | 1 | 1513.442304 | 1501.852004 | 22.3223 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1069 | 2002-04-08 | 1395.250000 | 1342.989990 | 1346.770020 | 1392.959961 | 1599200000 | 1472.363668 | 0 | 3453.812440 | 3420.121767 | 0.122039 | 0 | 3464.049514 | 3391.094950 | 0.002794 | 0.116140 | 0.003105 | 1.788515e+09 | 1 | 1745.421926 | 1158.020830 | 32.708699 | 1 | 1531.295091 | 1519.568070 | 22.2440 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1070 | 2002-04-09 | 1405.099976 | 1345.109985 | 1397.589966 | 1345.319946 | 1662760000 | 1470.810268 | 0 | 3453.812440 | 3420.121767 | 0.121956 | 0 | 3464.049514 | 3391.094950 | 0.002798 | 0.116047 | 0.003111 | 1.788548e+09 | 0 | 1685.727514 | 1115.915866 | 31.971963 | 1 | 1478.923937 | 1467.597987 | 22.1452 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1071 | 2002-04-10 | 1375.140015 | 1332.680054 | 1356.469971 | 1363.290039 | 1965420000 | 1469.723534 | 0 | 3453.812440 | 3420.121767 | 0.121913 | 0 | 3464.049514 | 3391.094950 | 0.002804 | 0.115991 | 0.003118 | 1.790247e+09 | 0 | 1685.727514 | 1115.915866 | 33.720447 | 1 | 1498.678643 | 1487.201407 | 22.0624 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3681.790937 | 3618.556971 |
| 1072 | 2002-04-11 | 1360.619995 | 1322.250000 | 1352.760010 | 1324.650024 | 1707140000 | 1468.556134 | 0 | 3453.812440 | 3420.121767 | 0.121857 | 0 | 3464.049514 | 3391.094950 | 0.002810 | 0.115923 | 0.003125 | 1.788515e+09 | 1 | 1685.727514 | 1113.415866 | 29.271383 | 1 | 1456.201281 | 1445.049347 | 21.9998 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1073 | 2002-04-12 | 1356.829956 | 1325.569946 | 1340.660034 | 1351.849976 | 1532480000 | 1467.875801 | 0 | 3453.812440 | 3420.121767 | 0.121860 | 1 | 3464.049514 | 3388.594950 | 0.002817 | 0.115910 | 0.003134 | 1.786220e+09 | 1 | 1720.341718 | 1136.278400 | 32.017660 | 1 | 1486.102464 | 1474.721540 | 21.9384 | 0 | 1602.852657 | 1361.599804 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1074 | 2002-04-15 | 1364.239990 | 1336.420044 | 1358.760010 | 1355.089966 | 1327230000 | 1467.111734 | 0 | 3453.812440 | 3420.121767 | 0.121858 | 0 | 3472.351830 | 3394.216424 | 0.002822 | 0.115893 | 0.003143 | 1.783342e+09 | 1 | 1724.464876 | 1139.001728 | 26.102615 | 1 | 1489.664219 | 1478.256018 | 21.8859 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1075 | 2002-04-16 | 1414.760010 | 1382.859985 | 1382.859985 | 1413.930054 | 1791490000 | 1467.043801 | 0 | 3453.812440 | 3420.121767 | 0.121896 | 1 | 3472.351830 | 3391.716424 | 0.002829 | 0.115914 | 0.003153 | 1.783862e+09 | 0 | 1799.343789 | 1185.958933 | 50.706887 | 1 | 1554.347727 | 1542.444165 | 21.8224 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3681.790937 | 3618.556971 |
| 1076 | 2002-04-17 | 1426.010010 | 1393.189941 | 1422.420044 | 1403.709961 | 1931060000 | 1466.966534 | 0 | 3453.812440 | 3420.121767 | 0.121903 | 1 | 3447.253165 | 3367.200603 | 0.002836 | 0.115900 | 0.003167 | 1.783731e+09 | 1 | 1799.343789 | 1183.458933 | 51.954731 | 1 | 1543.112675 | 1531.295153 | 21.7655 | 0 | 1602.852657 | 1361.599804 | 3 | 0 | 3681.790937 | 3618.556971 |
| 1077 | 2002-04-18 | 1410.930054 | 1369.920044 | 1397.750000 | 1395.900024 | 1866140000 | 1467.194601 | 1 | 3453.812440 | 3417.621767 | 0.121926 | 1 | 3428.073399 | 3348.466232 | 0.002842 | 0.115905 | 0.003179 | 1.781916e+09 | 1 | 1789.332632 | 1176.874425 | 49.784329 | 1 | 1534.527132 | 1522.775360 | 21.7165 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3681.790937 | 3616.056971 |
| 1078 | 2002-04-19 | 1408.310059 | 1382.890015 | 1408.310059 | 1385.010010 | 1681640000 | 1467.399535 | 1 | 3426.867768 | 3390.959434 | 0.121967 | 1 | 3401.329528 | 3322.343411 | 0.002849 | 0.115927 | 0.003190 | 1.776288e+09 | 1 | 1775.373281 | 1167.693123 | 51.736569 | 1 | 1522.555628 | 1510.895537 | 21.6670 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3653.067708 | 3587.846560 |
| 1079 | 2002-04-22 | 1365.339966 | 1336.989990 | 1365.339966 | 1349.829956 | 1703120000 | 1467.295801 | 0 | 3339.823348 | 3302.327107 | 0.121959 | 0 | 3314.933795 | 3235.453971 | 0.002856 | 0.115902 | 0.003201 | 1.777913e+09 | 0 | 1730.277775 | 1135.533044 | 41.629476 | 1 | 1483.881836 | 1472.517918 | 21.6268 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3560.277679 | 3494.213186 |
| 1080 | 2002-04-23 | 1357.010010 | 1316.150024 | 1348.930054 | 1322.810059 | 1957900000 | 1467.763201 | 1 | 3339.823348 | 3299.827107 | 0.121991 | 1 | 3314.933795 | 3232.953971 | 0.002862 | 0.115916 | 0.003213 | 1.781217e+09 | 0 | 1730.277775 | 1135.533044 | 45.251282 | 1 | 1454.178587 | 1443.042144 | 21.5896 | 0 | 1602.852657 | 1361.599804 | 3 | 0 | 3560.277679 | 3494.213186 |
| 1081 | 2002-04-24 | 1337.339966 | 1300.949951 | 1334.869995 | 1302.319946 | 1923230000 | 1468.281068 | 1 | 3288.090029 | 3248.713323 | 0.122000 | 1 | 3263.586010 | 3182.876041 | 0.002869 | 0.115900 | 0.003231 | 1.778801e+09 | 1 | 1730.277775 | 1133.033044 | 37.272982 | 1 | 1431.653598 | 1420.689656 | 21.5383 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3560.277679 | 3491.713186 |
| 1082 | 2002-04-25 | 1315.020020 | 1287.829956 | 1295.589966 | 1302.319946 | 1971760000 | 1468.908334 | 1 | 3288.090029 | 3248.713323 | 0.122022 | 1 | 3263.586010 | 3182.876041 | 0.002875 | 0.115898 | 0.003249 | 1.776948e+09 | 1 | 1730.277775 | 1133.033044 | 44.442216 | 1 | 1431.653598 | 1420.689656 | 21.4960 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3560.277679 | 3491.713186 |
| 1083 | 2002-04-26 | 1316.650024 | 1250.819946 | 1310.800049 | 1250.890015 | 1893790000 | 1469.472467 | 1 | 3158.240029 | 3120.418349 | 0.122056 | 1 | 3134.703699 | 3057.181047 | 0.002882 | 0.115907 | 0.003267 | 1.775750e+09 | 1 | 1661.947356 | 1088.288423 | 27.576424 | 1 | 1375.116150 | 1364.585185 | 21.4790 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3419.678713 | 3353.821902 |
| 1084 | 2002-04-29 | 1267.770020 | 1228.939941 | 1256.579956 | 1246.750000 | 1842550000 | 1470.271134 | 1 | 3147.787343 | 3110.090840 | 0.122112 | 1 | 3124.328910 | 3047.062832 | 0.002889 | 0.115939 | 0.003284 | 1.776917e+09 | 0 | 1656.446883 | 1082.186564 | 26.033117 | 1 | 1370.564989 | 1360.068878 | 21.4618 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3408.360756 | 3342.721907 |
| 1085 | 2002-04-30 | 1292.189941 | 1243.520020 | 1245.650024 | 1277.069946 | 2091610000 | 1470.844801 | 1 | 3224.338972 | 3185.725720 | 0.122139 | 1 | 3200.310049 | 3121.164922 | 0.002896 | 0.115942 | 0.003301 | 1.778433e+09 | 0 | 1656.446883 | 1082.186564 | 15.351872 | 1 | 1403.896016 | 1393.144648 | 21.4401 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3491.249318 | 3424.014186 |
| 1086 | 2002-05-01 | 1278.020020 | 1232.359985 | 1273.630005 | 1267.439941 | 2189110000 | 1471.375933 | 1 | 3200.025190 | 3161.703109 | 0.122183 | 1 | 3176.177462 | 3097.629145 | 0.002903 | 0.115960 | 0.003319 | 1.780256e+09 | 0 | 1656.446883 | 1082.186564 | 15.397877 | 1 | 1393.309653 | 1382.639358 | 21.4105 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3464.922845 | 3398.194713 |
| 1087 | 2002-05-02 | 1284.300049 | 1224.660034 | 1262.660034 | 1225.369995 | 2060340000 | 1471.921867 | 1 | 3093.807228 | 3056.757166 | 0.122221 | 1 | 3070.751074 | 2994.810000 | 0.002911 | 0.115972 | 0.003338 | 1.784644e+09 | 0 | 1656.446883 | 1082.186564 | 13.115870 | 1 | 1347.061732 | 1336.745615 | 21.3741 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3349.912174 | 3285.398939 |
| 1088 | 2002-05-03 | 1224.369995 | 1185.790039 | 1223.890015 | 1190.739990 | 1990950000 | 1472.231667 | 1 | 3006.373587 | 2970.370592 | 0.122242 | 1 | 2983.969020 | 2910.174106 | 0.002918 | 0.115967 | 0.003357 | 1.797564e+09 | 0 | 1656.446883 | 1082.186564 | 11.894377 | 1 | 1308.992614 | 1298.968039 | 21.3411 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3255.240789 | 3192.550753 |
| 1089 | 2002-05-06 | 1204.349976 | 1160.989990 | 1191.530029 | 1161.160034 | 1776080000 | 1472.183600 | 0 | 2931.690282 | 2894.081661 | 0.122236 | 0 | 2909.842281 | 2835.380555 | 0.002924 | 0.115935 | 0.003376 | 1.797945e+09 | 0 | 1656.446883 | 1082.186564 | 12.161553 | 1 | 1276.475067 | 1266.699519 | 21.3105 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3174.375209 | 3110.742498 |
| 1090 | 2002-05-07 | 1178.880005 | 1142.250000 | 1173.760010 | 1159.250000 | 2139130000 | 1472.237000 | 1 | 2931.690282 | 2891.581661 | 0.122232 | 0 | 2909.842281 | 2835.380555 | 0.002931 | 0.115906 | 0.003396 | 1.797961e+09 | 0 | 1656.446883 | 1082.186564 | 13.523619 | 1 | 1274.375347 | 1264.615879 | 21.2769 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3174.375209 | 3110.742498 |
| 1091 | 2002-05-08 | 1282.439941 | 1212.760010 | 1212.989990 | 1282.410034 | 2403240000 | 1473.057267 | 1 | 3243.156381 | 3198.786575 | 0.122286 | 1 | 2909.842281 | 2832.880555 | 0.002939 | 0.115930 | 0.003417 | 1.802489e+09 | 0 | 1656.446883 | 1082.186564 | 46.954459 | 1 | 1409.766429 | 1398.970104 | 21.2321 | 0 | 1602.852657 | 1361.599804 | 3 | 0 | 3174.375209 | 3110.742498 |
| 1092 | 2002-05-09 | 1281.199951 | 1239.020020 | 1268.910034 | 1240.410034 | 1788460000 | 1472.997267 | 0 | 3136.940300 | 3091.523642 | 0.122263 | 0 | 2814.542515 | 2737.601350 | 0.002947 | 0.115878 | 0.003438 | 1.800955e+09 | 1 | 1656.446883 | 1079.686564 | 41.608164 | 1 | 1363.595400 | 1353.152664 | 21.1886 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3174.375209 | 3110.742498 |
| 1093 | 2002-05-10 | 1248.959961 | 1186.079956 | 1247.089966 | 1188.780029 | 1839130000 | 1472.518067 | 0 | 3136.940300 | 3091.523642 | 0.122208 | 0 | 2814.542515 | 2737.601350 | 0.002954 | 0.115798 | 0.003457 | 1.801022e+09 | 0 | 1587.500036 | 1032.246406 | 41.585608 | 1 | 1306.838009 | 1296.829935 | 21.1664 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3174.375209 | 3110.742498 |
| 1094 | 2002-05-13 | 1244.020020 | 1192.900024 | 1200.689941 | 1241.540039 | 1648780000 | 1472.316801 | 0 | 3136.940300 | 3091.523642 | 0.122171 | 0 | 2814.542515 | 2737.601350 | 0.002961 | 0.115735 | 0.003476 | 1.802404e+09 | 0 | 1587.500036 | 1032.246406 | 49.376336 | 1 | 1364.837626 | 1354.385377 | 21.1310 | 0 | 1602.852657 | 1361.599804 | 1 | 0 | 3174.375209 | 3110.742498 |
| 1095 | 2002-05-14 | 1309.319946 | 1282.099976 | 1287.729980 | 1305.550049 | 2603120000 | 1472.489601 | 1 | 3136.940300 | 3089.023642 | 0.122162 | 0 | 2814.542515 | 2737.601350 | 0.002969 | 0.115695 | 0.003498 | 1.808717e+09 | 0 | 1587.500036 | 1032.246406 | 53.154781 | 1 | 1435.204483 | 1424.213347 | 21.0916 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3174.375209 | 3110.742498 |
| 1096 | 2002-05-15 | 1350.540039 | 1280.069946 | 1290.400024 | 1311.050049 | 2266100000 | 1472.932868 | 1 | 3150.155551 | 3102.037030 | 0.122198 | 1 | 2814.542515 | 2735.101350 | 0.002977 | 0.115698 | 0.003523 | 1.804068e+09 | 1 | 1587.500036 | 1029.746406 | 54.875361 | 1 | 1441.250689 | 1430.213250 | 21.0577 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3174.375209 | 3108.242498 |
| 1097 | 2002-05-16 | 1319.520020 | 1296.109985 | 1309.250000 | 1315.849976 | 1644660000 | 1473.007334 | 1 | 3161.688685 | 3113.393996 | 0.122232 | 1 | 2824.846926 | 2745.114916 | 0.002985 | 0.115701 | 0.003546 | 1.798906e+09 | 1 | 1593.312083 | 1033.516443 | 61.034683 | 1 | 1446.527297 | 1435.449449 | 21.0060 | 0 | 1602.852657 | 1361.599804 | 4 | 1 | 3185.997014 | 3119.622183 |
| 1098 | 2002-05-17 | 1342.430054 | 1305.709961 | 1333.229980 | 1325.800049 | 1648910000 | 1472.580201 | 0 | 3185.596451 | 3134.436572 | 0.122256 | 1 | 2846.207594 | 2765.872673 | 0.002991 | 0.115697 | 0.003568 | 1.796471e+09 | 1 | 1605.360244 | 1041.331593 | 67.526608 | 1 | 1457.465514 | 1446.303899 | 20.9580 | 0 | 1602.852657 | 1361.599804 | 3 | 1 | 3210.088593 | 3143.211855 |
| 1099 | 2002-05-20 | 1313.260010 | 1284.739990 | 1309.829956 | 1292.209961 | 1429300000 | 1471.902668 | 0 | 3185.596451 | 3134.436572 | 0.122254 | 0 | 2774.096898 | 2693.297321 | 0.002997 | 0.115667 | 0.003589 | 1.794197e+09 | 1 | 1564.687299 | 1014.948716 | 66.831043 | 1 | 1420.539588 | 1409.660760 | 20.9242 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1100 | 2002-05-21 | 1309.619995 | 1251.530029 | 1300.819946 | 1255.910034 | 1660880000 | 1471.082601 | 0 | 3185.596451 | 3134.436572 | 0.122204 | 0 | 2774.096898 | 2693.297321 | 0.003002 | 0.115594 | 0.003608 | 1.791431e+09 | 1 | 1520.733115 | 986.437432 | 61.406658 | 1 | 1380.634708 | 1370.061481 | 20.9018 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1101 | 2002-05-22 | 1269.640015 | 1233.780029 | 1246.079956 | 1264.510010 | 1734730000 | 1470.147267 | 0 | 3185.596451 | 3134.436572 | 0.122167 | 0 | 2774.096898 | 2693.297321 | 0.003008 | 0.115534 | 0.003626 | 1.789971e+09 | 1 | 1531.146495 | 993.192166 | 47.104868 | 1 | 1390.088749 | 1379.443121 | 20.8817 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1102 | 2002-05-23 | 1286.819946 | 1241.250000 | 1270.280029 | 1286.770020 | 1762570000 | 1469.960400 | 0 | 3185.596451 | 3134.436572 | 0.122179 | 1 | 2774.096898 | 2690.797321 | 0.003015 | 0.115519 | 0.003646 | 1.786941e+09 | 1 | 1558.100284 | 1010.675988 | 58.009672 | 1 | 1414.559405 | 1403.726374 | 20.8500 | 0 | 1602.852657 | 1361.599804 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1103 | 2002-05-24 | 1271.510010 | 1246.810059 | 1269.910034 | 1253.030029 | 1210890000 | 1469.445068 | 0 | 3185.596451 | 3134.436572 | 0.122162 | 0 | 2701.358180 | 2617.742774 | 0.003020 | 0.115475 | 0.003667 | 1.780677e+09 | 1 | 1517.245828 | 984.175372 | 61.831976 | 1 | 1377.468690 | 1366.919709 | 20.8010 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1104 | 2002-05-28 | 1264.859985 | 1226.280029 | 1264.130005 | 1244.819946 | 1319250000 | 1468.759934 | 0 | 3185.596451 | 3134.436572 | 0.122118 | 0 | 2701.358180 | 2617.742774 | 0.003025 | 0.115405 | 0.003688 | 1.775934e+09 | 1 | 1507.304555 | 977.726874 | 50.722574 | 1 | 1368.443262 | 1357.963399 | 20.7770 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1105 | 2002-05-29 | 1239.959961 | 1218.619995 | 1232.160034 | 1218.680054 | 1418900000 | 1467.664001 | 0 | 3185.596451 | 3134.436572 | 0.122039 | 0 | 2701.358180 | 2617.742774 | 0.003030 | 0.115303 | 0.003707 | 1.771997e+09 | 1 | 1475.652765 | 957.195651 | 27.029454 | 1 | 1339.707411 | 1329.447615 | 20.7675 | 0 | 1602.852657 | 1361.599804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1106 | 2002-05-30 | 1234.510010 | 1202.239990 | 1207.439941 | 1227.900024 | 1585850000 | 1466.622935 | 0 | 3185.596451 | 3134.436572 | 0.121964 | 0 | 2701.358180 | 2617.742774 | 0.003035 | 0.115205 | 0.003724 | 1.768960e+09 | 1 | 1486.816873 | 964.437352 | 28.437308 | 1 | 1349.843019 | 1339.505602 | 20.7691 | 1 | 1602.852657 | 1359.099804 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1107 | 2002-05-31 | 1246.339966 | 1208.209961 | 1237.560059 | 1208.339966 | 1682430000 | 1465.180601 | 0 | 3185.596451 | 3134.436572 | 0.121857 | 0 | 2701.358180 | 2617.742774 | 0.003039 | 0.115074 | 0.003744 | 1.765681e+09 | 1 | 1463.132351 | 949.074170 | 24.102719 | 1 | 1328.340447 | 1318.167702 | 20.7495 | 0 | 1577.319722 | 1334.949774 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1108 | 2002-06-03 | 1213.180054 | 1158.219971 | 1205.199951 | 1159.150024 | 1623120000 | 1463.047935 | 0 | 3185.596451 | 3134.436572 | 0.121715 | 0 | 2701.358180 | 2617.742774 | 0.003042 | 0.114909 | 0.003763 | 1.758985e+09 | 1 | 1403.570144 | 910.438600 | 16.239199 | 1 | 1274.265443 | 1264.506817 | 20.7649 | 1 | 1577.319722 | 1332.449774 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1109 | 2002-06-04 | 1191.130005 | 1151.160034 | 1155.810059 | 1178.800049 | 1881400000 | 1461.207268 | 0 | 3185.596451 | 3134.436572 | 0.121585 | 0 | 2701.358180 | 2617.742774 | 0.003046 | 0.114756 | 0.003783 | 1.770958e+09 | 0 | 1427.363602 | 923.372445 | 25.649510 | 1 | 1295.866915 | 1285.942860 | 20.7825 | 1 | 1604.058600 | 1355.037593 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1110 | 2002-06-05 | 1196.670044 | 1165.020020 | 1182.739990 | 1195.599976 | 1632920000 | 1460.014068 | 0 | 3185.596451 | 3134.436572 | 0.121510 | 0 | 2701.358180 | 2617.742774 | 0.003050 | 0.114656 | 0.003804 | 1.775554e+09 | 0 | 1427.363602 | 923.372445 | 35.867251 | 1 | 1314.335246 | 1304.269756 | 20.7850 | 1 | 1626.919192 | 1374.349208 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1111 | 2002-06-06 | 1185.290039 | 1152.040039 | 1183.910034 | 1157.619995 | 1630260000 | 1458.783135 | 0 | 3185.596451 | 3134.436572 | 0.121449 | 0 | 2701.358180 | 2617.742774 | 0.003055 | 0.114568 | 0.003826 | 1.779093e+09 | 0 | 1427.363602 | 923.372445 | 27.983508 | 1 | 1272.583466 | 1262.837721 | 20.8006 | 1 | 1575.237726 | 1330.690997 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1112 | 2002-06-07 | 1156.030029 | 1106.609985 | 1107.939941 | 1140.239990 | 2111740000 | 1457.286201 | 0 | 3185.596451 | 3134.436572 | 0.121397 | 0 | 2701.358180 | 2617.742774 | 0.003058 | 0.114491 | 0.003848 | 1.786215e+09 | 0 | 1427.363602 | 923.372445 | 19.199540 | 1 | 1253.477449 | 1243.878023 | 20.7999 | 0 | 1551.587790 | 1308.212579 | 1 | 0 | 3128.758714 | 3061.076345 |
| 1113 | 2002-06-10 | 1155.760010 | 1132.119995 | 1142.510010 | 1135.619995 | 1518260000 | 1455.362668 | 0 | 3185.596451 | 3134.436572 | 0.121306 | 0 | 2701.358180 | 2617.742774 | 0.003060 | 0.114377 | 0.003868 | 1.787155e+09 | 0 | 1427.363602 | 923.372445 | 21.877820 | 1 | 1248.398642 | 1238.838110 | 20.8101 | 1 | 1551.587790 | 1305.712579 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1114 | 2002-06-11 | 1151.300049 | 1100.589966 | 1148.719971 | 1100.969971 | 1697040000 | 1453.197267 | 0 | 3185.596451 | 3134.436572 | 0.121217 | 0 | 2701.358180 | 2617.742774 | 0.003062 | 0.114267 | 0.003888 | 1.788786e+09 | 0 | 1427.363602 | 923.372445 | 19.418324 | 1 | 1210.307517 | 1201.038695 | 20.8201 | 1 | 1504.245761 | 1265.872691 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1115 | 2002-06-12 | 1123.780029 | 1079.280029 | 1092.449951 | 1123.339966 | 2057320000 | 1450.818134 | 0 | 3185.596451 | 3134.436572 | 0.121140 | 0 | 2701.358180 | 2617.742774 | 0.003063 | 0.114170 | 0.003907 | 1.787401e+09 | 1 | 1427.363602 | 920.872445 | 29.401063 | 1 | 1234.899080 | 1225.441931 | 20.8391 | 1 | 1534.809692 | 1291.593253 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1116 | 2002-06-13 | 1133.250000 | 1100.339966 | 1117.219971 | 1106.540039 | 1566910000 | 1448.041134 | 0 | 3185.596451 | 3134.436572 | 0.121027 | 0 | 2701.358180 | 2617.742774 | 0.003063 | 0.114037 | 0.003927 | 1.781595e+09 | 1 | 1406.016900 | 907.100488 | 24.610869 | 1 | 1216.430749 | 1207.115035 | 20.8641 | 1 | 1511.856097 | 1272.277042 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1117 | 2002-06-14 | 1112.369995 | 1055.569946 | 1078.689941 | 1109.599976 | 1827730000 | 1445.274001 | 0 | 3185.596451 | 3134.436572 | 0.120932 | 0 | 2701.358180 | 2617.742774 | 0.003063 | 0.113924 | 0.003944 | 1.778928e+09 | 1 | 1409.904986 | 909.608910 | 27.811214 | 1 | 1219.794569 | 1210.453094 | 20.8876 | 1 | 1516.036862 | 1275.795294 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1118 | 2002-06-17 | 1154.180054 | 1123.099976 | 1126.540039 | 1149.910034 | 1591840000 | 1442.869401 | 0 | 3185.596451 | 3134.436572 | 0.120846 | 0 | 2701.358180 | 2617.742774 | 0.003065 | 0.113814 | 0.003966 | 1.776366e+09 | 1 | 1461.124663 | 942.653601 | 47.837282 | 1 | 1264.107827 | 1254.426991 | 20.9152 | 1 | 1571.112147 | 1322.142973 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1119 | 2002-06-18 | 1163.459961 | 1138.310059 | 1139.520020 | 1138.469971 | 1589760000 | 1440.359468 | 0 | 3185.596451 | 3134.436572 | 0.120753 | 0 | 2701.358180 | 2617.742774 | 0.003066 | 0.113699 | 0.003988 | 1.769714e+09 | 1 | 1446.588431 | 933.275461 | 40.183025 | 1 | 1251.531649 | 1241.947123 | 20.9461 | 1 | 1555.481687 | 1308.989422 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1120 | 2002-06-19 | 1133.959961 | 1095.760010 | 1129.319946 | 1097.540039 | 1726700000 | 1437.484735 | 0 | 3185.596451 | 3134.436572 | 0.120630 | 0 | 2701.358180 | 2617.742774 | 0.003065 | 0.113555 | 0.004010 | 1.769396e+09 | 1 | 1394.581117 | 899.722621 | 28.639895 | 1 | 1206.536958 | 1197.297012 | 20.9966 | 1 | 1499.559475 | 1261.929026 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1121 | 2002-06-20 | 1102.719971 | 1058.010010 | 1094.530029 | 1062.449951 | 1709470000 | 1434.029334 | 0 | 3185.596451 | 3134.436572 | 0.120474 | 0 | 2701.358180 | 2617.742774 | 0.003063 | 0.113382 | 0.004029 | 1.770159e+09 | 0 | 1349.994156 | 868.457069 | 29.005066 | 1 | 1167.962066 | 1159.017536 | 21.0600 | 1 | 1451.616191 | 1221.583163 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1122 | 2002-06-21 | 1074.770020 | 1031.949951 | 1051.800049 | 1035.630005 | 1962900000 | 1430.360934 | 0 | 3185.596451 | 3134.436572 | 0.120315 | 0 | 2701.358180 | 2617.742774 | 0.003060 | 0.113210 | 0.004045 | 1.771625e+09 | 0 | 1349.994156 | 868.457069 | 27.845313 | 1 | 1138.478626 | 1129.759887 | 21.0888 | 1 | 1414.972330 | 1190.746139 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1123 | 2002-06-24 | 1075.630005 | 1014.760010 | 1023.059998 | 1057.680054 | 2050610000 | 1426.861602 | 0 | 3185.596451 | 3134.436572 | 0.120179 | 0 | 2701.358180 | 2617.742774 | 0.003059 | 0.113060 | 0.004061 | 1.775038e+09 | 0 | 1349.994156 | 868.457069 | 34.628444 | 1 | 1162.718469 | 1153.814096 | 21.1264 | 1 | 1445.099121 | 1216.098833 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1124 | 2002-06-25 | 1073.530029 | 1017.710022 | 1070.619995 | 1022.739990 | 1880680000 | 1423.132268 | 0 | 3185.596451 | 3134.436572 | 0.120029 | 0 | 2701.358180 | 2617.742774 | 0.003057 | 0.112899 | 0.004073 | 1.774706e+09 | 1 | 1349.994156 | 865.957069 | 34.588873 | 1 | 1124.308501 | 1115.698281 | 21.1939 | 1 | 1397.360814 | 1175.925464 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1125 | 2002-06-26 | 1035.530029 | 979.869995 | 979.869995 | 1027.219971 | 2061740000 | 1419.196535 | 0 | 3185.596451 | 3134.436572 | 0.119883 | 0 | 2701.358180 | 2617.742774 | 0.003054 | 0.112744 | 0.004086 | 1.776239e+09 | 0 | 1355.907632 | 867.250282 | 29.628693 | 1 | 1129.233389 | 1120.585453 | 21.2669 | 1 | 1403.481773 | 1181.076454 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1126 | 2002-06-27 | 1050.680054 | 1009.049988 | 1048.540039 | 1050.640015 | 1942590000 | 1415.869469 | 0 | 3185.596451 | 3134.436572 | 0.119763 | 0 | 2701.358180 | 2617.742774 | 0.003052 | 0.112612 | 0.004099 | 1.778508e+09 | 0 | 1355.907632 | 867.250282 | 38.476130 | 1 | 1154.979283 | 1146.134178 | 21.2811 | 1 | 1435.480377 | 1208.004340 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1127 | 2002-06-28 | 1074.729980 | 1042.839966 | 1047.560059 | 1051.410034 | 2575240000 | 1412.532135 | 0 | 3185.596451 | 3134.436572 | 0.119658 | 0 | 2701.358180 | 2617.742774 | 0.003050 | 0.112495 | 0.004114 | 1.785399e+09 | 0 | 1355.907632 | 867.250282 | 37.889723 | 1 | 1155.825773 | 1146.974186 | 21.2806 | 0 | 1436.532448 | 1206.389693 | 1 | 0 | 3128.758714 | 3061.076345 |
| 1128 | 2002-07-01 | 1049.880005 | 997.969971 | 1044.479980 | 998.169983 | 2320650000 | 1408.670135 | 0 | 3185.596451 | 3134.436572 | 0.119513 | 0 | 2701.358180 | 2617.742774 | 0.003047 | 0.112343 | 0.004122 | 1.789485e+09 | 0 | 1355.907632 | 867.250282 | 20.033196 | 1 | 1097.298442 | 1088.895071 | 21.2908 | 1 | 1436.532448 | 1203.889693 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1129 | 2002-07-02 | 993.989990 | 961.760010 | 989.250000 | 963.659973 | 2722550000 | 1404.296868 | 0 | 3185.596451 | 3134.436572 | 0.119339 | 0 | 2701.358180 | 2617.742774 | 0.003044 | 0.112171 | 0.004124 | 1.796892e+09 | 0 | 1355.907632 | 867.250282 | 18.360202 | 1 | 1059.361236 | 1051.248397 | 21.3293 | 1 | 1386.866810 | 1162.267278 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1130 | 2002-07-03 | 995.950012 | 950.330017 | 957.260010 | 995.679993 | 2661060000 | 1400.202268 | 0 | 3185.596451 | 3134.436572 | 0.119192 | 0 | 2701.358180 | 2617.742774 | 0.003040 | 0.112022 | 0.004129 | 1.806035e+09 | 0 | 1355.907632 | 867.250282 | 30.949364 | 1 | 1094.561170 | 1086.178762 | 21.3909 | 1 | 1432.948938 | 1200.886523 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1131 | 2002-07-05 | 1061.050049 | 1018.630005 | 1018.630005 | 1060.890015 | 1120960000 | 1396.894668 | 0 | 3185.596451 | 3134.436572 | 0.119097 | 0 | 2701.358180 | 2617.742774 | 0.003039 | 0.111922 | 0.004136 | 1.802752e+09 | 1 | 1355.907632 | 864.750282 | 49.737791 | 1 | 1166.247212 | 1157.315815 | 21.4442 | 1 | 1526.796994 | 1279.536127 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1132 | 2002-07-08 | 1066.280029 | 1008.780029 | 1051.270020 | 1014.330017 | 1708150000 | 1392.994868 | 0 | 3185.596451 | 3134.436572 | 0.118953 | 0 | 2701.358180 | 2617.742774 | 0.003037 | 0.111772 | 0.004143 | 1.801232e+09 | 1 | 1296.399996 | 826.798401 | 46.642501 | 1 | 1115.063332 | 1106.523913 | 21.5105 | 1 | 1459.789422 | 1223.380260 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1133 | 2002-07-09 | 1023.380005 | 989.340027 | 1015.270020 | 990.229980 | 1704220000 | 1388.956068 | 0 | 3185.596451 | 3134.436572 | 0.118819 | 0 | 2701.358180 | 2617.742774 | 0.003033 | 0.111634 | 0.004152 | 1.797934e+09 | 1 | 1265.598101 | 807.154034 | 39.436175 | 1 | 1088.569916 | 1080.233390 | 21.6042 | 1 | 1425.105465 | 1194.313281 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1134 | 2002-07-10 | 1005.989990 | 958.760010 | 1005.989990 | 959.049988 | 1846320000 | 1384.899467 | 0 | 3185.596451 | 3134.436572 | 0.118667 | 0 | 2701.358180 | 2617.742774 | 0.003030 | 0.111477 | 0.004160 | 1.798323e+09 | 0 | 1225.747419 | 779.238668 | 39.906183 | 1 | 1054.293432 | 1046.219403 | 21.7275 | 1 | 1380.232275 | 1156.707189 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1135 | 2002-07-11 | 999.429993 | 945.849976 | 954.010010 | 998.030029 | 2298330000 | 1380.657867 | 0 | 3185.596451 | 3134.436572 | 0.118506 | 0 | 2701.358180 | 2617.742774 | 0.003026 | 0.111313 | 0.004167 | 1.803671e+09 | 0 | 1225.747419 | 779.238668 | 45.829892 | 1 | 1097.144589 | 1088.742396 | 21.8423 | 1 | 1436.331031 | 1203.720895 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1136 | 2002-07-12 | 1025.609985 | 988.250000 | 1016.000000 | 1000.820007 | 2009340000 | 1375.857267 | 0 | 3185.596451 | 3134.436572 | 0.118304 | 0 | 2701.358180 | 2617.742774 | 0.003021 | 0.111109 | 0.004174 | 1.805765e+09 | 0 | 1225.747419 | 779.238668 | 42.436850 | 1 | 1100.211640 | 1091.785959 | 21.9274 | 1 | 1440.346273 | 1207.085879 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1137 | 2002-07-15 | 1021.349976 | 955.289978 | 990.979980 | 1021.020020 | 2117700000 | 1371.210934 | 0 | 3185.596451 | 3134.436572 | 0.118095 | 0 | 2701.358180 | 2617.742774 | 0.003017 | 0.110897 | 0.004181 | 1.805864e+09 | 0 | 1225.747419 | 779.238668 | 45.643510 | 1 | 1122.417720 | 1113.821979 | 22.0511 | 1 | 1469.417447 | 1231.449051 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1138 | 2002-07-16 | 1045.520020 | 1002.169983 | 1012.510010 | 1011.299988 | 2379260000 | 1366.793601 | 0 | 3185.596451 | 3134.436572 | 0.117892 | 0 | 2701.358180 | 2617.742774 | 0.003013 | 0.110689 | 0.004190 | 1.808352e+09 | 0 | 1225.747419 | 779.238668 | 52.150555 | 1 | 1111.732390 | 1103.218480 | 22.1796 | 1 | 1455.428706 | 1219.725751 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1139 | 2002-07-17 | 1060.770020 | 1005.179993 | 1047.790039 | 1028.739990 | 2338390000 | 1362.682801 | 0 | 3185.596451 | 3134.436572 | 0.117705 | 0 | 2701.358180 | 2617.742774 | 0.003007 | 0.110500 | 0.004199 | 1.811444e+09 | 0 | 1225.747419 | 779.238668 | 61.290768 | 1 | 1130.904362 | 1122.243629 | 22.3055 | 1 | 1480.527767 | 1240.760083 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1140 | 2002-07-18 | 1027.439941 | 993.080017 | 1020.820007 | 994.609985 | 1842360000 | 1358.238400 | 0 | 3185.596451 | 3134.436572 | 0.117502 | 0 | 2701.358180 | 2617.742774 | 0.003000 | 0.110297 | 0.004205 | 1.811877e+09 | 0 | 1225.747419 | 779.238668 | 49.815713 | 1 | 1093.384900 | 1085.011500 | 22.4383 | 1 | 1431.409020 | 1199.595991 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1141 | 2002-07-19 | 992.840027 | 957.650024 | 975.059998 | 965.369995 | 2396800000 | 1353.541201 | 0 | 3185.596451 | 3134.436572 | 0.117272 | 0 | 2701.358180 | 2617.742774 | 0.002995 | 0.110066 | 0.004211 | 1.819441e+09 | 0 | 1225.747419 | 779.238668 | 31.221989 | 1 | 1061.241081 | 1053.113845 | 22.6032 | 1 | 1389.327816 | 1164.329730 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1142 | 2002-07-22 | 980.640015 | 928.830017 | 958.340027 | 939.099976 | 2014410000 | 1349.122467 | 0 | 3185.596451 | 3134.436572 | 0.117039 | 0 | 2701.358180 | 2617.742774 | 0.002989 | 0.109830 | 0.004220 | 1.823011e+09 | 0 | 1225.747419 | 779.238668 | 33.928646 | 1 | 1032.362180 | 1024.456106 | 22.8070 | 1 | 1351.520893 | 1132.645542 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1143 | 2002-07-23 | 954.070007 | 896.559998 | 943.289978 | 896.820007 | 2238890000 | 1344.396800 | 0 | 3185.596451 | 3134.436572 | 0.116734 | 0 | 2701.358180 | 2617.742774 | 0.002984 | 0.109523 | 0.004227 | 1.828812e+09 | 0 | 1225.747419 | 779.238668 | 31.483178 | 1 | 985.883380 | 978.333252 | 23.0403 | 1 | 1290.672994 | 1081.651804 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1144 | 2002-07-24 | 951.830017 | 869.169983 | 875.479980 | 951.580017 | 2167790000 | 1339.805067 | 0 | 3185.596451 | 3134.436572 | 0.116450 | 0 | 2701.358180 | 2617.742774 | 0.002979 | 0.109238 | 0.004233 | 1.833252e+09 | 0 | 1225.747419 | 779.238668 | 48.645812 | 1 | 1046.081617 | 1038.070477 | 23.2393 | 1 | 1369.481746 | 1147.697681 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1145 | 2002-07-25 | 940.929993 | 878.010010 | 934.929993 | 894.450012 | 2353210000 | 1334.716867 | 0 | 3185.596451 | 3134.436572 | 0.116115 | 0 | 2701.358180 | 2617.742774 | 0.002973 | 0.108906 | 0.004236 | 1.839875e+09 | 0 | 1225.747419 | 779.238668 | 32.381955 | 1 | 983.278020 | 975.747844 | 23.4270 | 1 | 1287.262177 | 1078.793361 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1146 | 2002-07-26 | 917.320007 | 885.940002 | 905.880005 | 910.909973 | 1691540000 | 1329.931667 | 0 | 3185.596451 | 3134.436572 | 0.115810 | 0 | 2701.358180 | 2617.742774 | 0.002967 | 0.108603 | 0.004240 | 1.839351e+09 | 1 | 1225.747419 | 776.738668 | 35.386660 | 1 | 1001.372623 | 993.703875 | 23.5791 | 1 | 1310.950796 | 1098.645668 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1147 | 2002-07-29 | 970.130005 | 931.429993 | 935.049988 | 970.130005 | 1944170000 | 1326.016801 | 0 | 3185.596451 | 3134.436572 | 0.115581 | 0 | 2701.358180 | 2617.742774 | 0.002962 | 0.108370 | 0.004248 | 1.839587e+09 | 0 | 1305.435647 | 824.735962 | 42.659742 | 1 | 1066.473808 | 1058.306499 | 23.6930 | 1 | 1396.178261 | 1170.070763 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1148 | 2002-07-30 | 992.340027 | 950.739990 | 957.080017 | 980.359985 | 1728270000 | 1322.030734 | 0 | 3185.596451 | 3134.436572 | 0.115341 | 0 | 2701.358180 | 2617.742774 | 0.002957 | 0.108126 | 0.004257 | 1.838628e+09 | 1 | 1305.435647 | 822.235962 | 45.543841 | 1 | 1077.719730 | 1069.466297 | 23.8118 | 1 | 1410.900902 | 1182.409111 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1149 | 2002-07-31 | 971.849976 | 940.909973 | 966.049988 | 962.099976 | 1633300000 | 1317.929333 | 0 | 3185.596451 | 3134.436572 | 0.115102 | 0 | 2701.358180 | 2617.742774 | 0.002951 | 0.107884 | 0.004266 | 1.836755e+09 | 1 | 1281.120836 | 806.921142 | 40.424734 | 1 | 1057.646315 | 1049.546609 | 23.9394 | 1 | 1384.621714 | 1160.385770 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1150 | 2002-08-01 | 960.359985 | 912.400024 | 954.559998 | 913.590027 | 1548860000 | 1313.414333 | 0 | 3185.596451 | 3134.436572 | 0.114826 | 0 | 2701.358180 | 2617.742774 | 0.002946 | 0.107609 | 0.004272 | 1.835682e+09 | 1 | 1216.525567 | 766.235450 | 38.820513 | 1 | 1004.318833 | 996.627522 | 24.1105 | 1 | 1314.807838 | 1101.878073 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1151 | 2002-08-02 | 916.690002 | 878.479980 | 913.599976 | 892.510010 | 1419790000 | 1308.654534 | 0 | 3185.596451 | 3134.436572 | 0.114532 | 0 | 2701.358180 | 2617.742774 | 0.002939 | 0.107315 | 0.004278 | 1.833403e+09 | 1 | 1188.455668 | 748.555467 | 39.714851 | 1 | 981.145356 | 973.631512 | 24.3275 | 1 | 1284.470191 | 1076.453530 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1152 | 2002-08-05 | 896.679993 | 856.349976 | 889.489990 | 857.080017 | 1336720000 | 1303.560867 | 0 | 3185.596451 | 3134.436572 | 0.114228 | 0 | 2701.358180 | 2617.742774 | 0.002931 | 0.107015 | 0.004282 | 1.828978e+09 | 1 | 1141.277513 | 718.840041 | 38.713676 | 1 | 942.196803 | 934.981237 | 24.5837 | 1 | 1233.480545 | 1033.721527 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1153 | 2002-08-06 | 923.739990 | 875.530029 | 875.530029 | 901.909973 | 1535110000 | 1299.059933 | 0 | 3185.596451 | 3134.436572 | 0.113969 | 0 | 2701.358180 | 2617.742774 | 0.002925 | 0.106756 | 0.004287 | 1.825337e+09 | 1 | 1200.972547 | 756.439293 | 50.695522 | 1 | 991.478831 | 983.885852 | 24.8120 | 1 | 1297.998300 | 1087.790796 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1154 | 2002-08-07 | 938.159973 | 883.369995 | 932.530029 | 919.080017 | 1542880000 | 1294.451200 | 0 | 3185.596451 | 3134.436572 | 0.113716 | 0 | 2701.358180 | 2617.742774 | 0.002918 | 0.106506 | 0.004293 | 1.822068e+09 | 1 | 1223.835973 | 770.839950 | 45.050560 | 1 | 1010.354036 | 1002.616505 | 25.0151 | 1 | 1322.708846 | 1108.499533 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1155 | 2002-08-08 | 948.719971 | 898.570007 | 915.890015 | 947.239990 | 1523000000 | 1289.655066 | 0 | 3185.596451 | 3134.436572 | 0.113457 | 0 | 2701.358180 | 2617.742774 | 0.002910 | 0.106251 | 0.004296 | 1.815025e+09 | 1 | 1261.333457 | 794.457950 | 58.817437 | 1 | 1041.310581 | 1033.335978 | 25.1891 | 1 | 1363.235726 | 1142.463188 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1156 | 2002-08-09 | 953.380005 | 921.250000 | 932.330017 | 937.330017 | 1313750000 | 1284.737066 | 0 | 3185.596451 | 3134.436572 | 0.113193 | 0 | 2701.358180 | 2617.742774 | 0.002902 | 0.105990 | 0.004300 | 1.808108e+09 | 1 | 1248.137455 | 786.146375 | 54.511621 | 1 | 1030.416447 | 1022.525274 | 25.3608 | 1 | 1348.973628 | 1130.510800 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1157 | 2002-08-12 | 943.270020 | 922.359985 | 925.679993 | 938.979980 | 1054220000 | 1279.998066 | 0 | 3185.596451 | 3134.436572 | 0.112937 | 0 | 2701.358180 | 2617.742774 | 0.002895 | 0.105738 | 0.004304 | 1.800355e+09 | 1 | 1250.334526 | 787.530213 | 43.378812 | 1 | 1032.230268 | 1024.325205 | 25.5467 | 1 | 1351.348200 | 1132.500816 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1158 | 2002-08-13 | 959.460022 | 907.299988 | 933.739990 | 907.619995 | 1570660000 | 1274.938333 | 0 | 3185.596451 | 3134.436572 | 0.112654 | 0 | 2701.358180 | 2617.742774 | 0.002888 | 0.105458 | 0.004308 | 1.797377e+09 | 1 | 1208.575944 | 761.228336 | 35.812914 | 1 | 997.755917 | 990.114866 | 25.7234 | 1 | 1306.215971 | 1094.677636 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1159 | 2002-08-14 | 968.969971 | 904.469971 | 912.349976 | 968.840027 | 1629290000 | 1270.372200 | 0 | 3185.596451 | 3134.436572 | 0.112414 | 0 | 2701.358180 | 2617.742774 | 0.002883 | 0.105219 | 0.004313 | 1.793467e+09 | 1 | 1290.095807 | 812.574078 | 51.125894 | 1 | 1065.055722 | 1056.899273 | 25.8693 | 1 | 1394.321768 | 1168.514925 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1160 | 2002-08-15 | 985.969971 | 955.380005 | 975.090027 | 980.979980 | 1642850000 | 1265.867533 | 0 | 3185.596451 | 3134.436572 | 0.112171 | 0 | 2701.358180 | 2617.742774 | 0.002878 | 0.104974 | 0.004319 | 1.792366e+09 | 1 | 1306.261225 | 822.755957 | 62.814220 | 1 | 1078.401297 | 1070.142644 | 25.9788 | 1 | 1411.793178 | 1183.156885 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1161 | 2002-08-16 | 1004.219971 | 961.559998 | 968.049988 | 996.059998 | 1389180000 | 1261.613466 | 0 | 3185.596451 | 3134.436572 | 0.111940 | 0 | 2701.358180 | 2617.742774 | 0.002873 | 0.104740 | 0.004327 | 1.789085e+09 | 1 | 1326.341595 | 835.403691 | 70.149841 | 1 | 1094.978913 | 1086.593306 | 26.0856 | 1 | 1433.495828 | 1201.344846 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1162 | 2002-08-19 | 1028.069946 | 993.460022 | 997.390015 | 1026.060059 | 1489490000 | 1257.762133 | 0 | 3185.596451 | 3134.436572 | 0.111739 | 0 | 2701.358180 | 2617.742774 | 0.002868 | 0.104534 | 0.004337 | 1.787496e+09 | 1 | 1366.289318 | 860.564988 | 83.591776 | 1 | 1127.958286 | 1119.320115 | 26.1947 | 1 | 1476.670900 | 1237.527826 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1163 | 2002-08-20 | 1021.940002 | 1001.840027 | 1014.510010 | 1008.020020 | 1396290000 | 1253.732533 | 0 | 3185.596451 | 3134.436572 | 0.111512 | 0 | 2701.358180 | 2617.742774 | 0.002863 | 0.104301 | 0.004348 | 1.786625e+09 | 1 | 1342.267418 | 845.434660 | 73.608336 | 1 | 1108.126687 | 1099.640391 | 26.3166 | 1 | 1450.708287 | 1215.769791 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1164 | 2002-08-21 | 1038.859985 | 1006.549988 | 1020.950012 | 1035.469971 | 1508530000 | 1250.242467 | 0 | 3185.596451 | 3134.436572 | 0.111324 | 0 | 2701.358180 | 2617.742774 | 0.002859 | 0.104106 | 0.004360 | 1.784895e+09 | 1 | 1378.819445 | 868.457159 | 74.762772 | 1 | 1138.302699 | 1129.585307 | 26.4116 | 1 | 1490.213327 | 1248.877091 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1165 | 2002-08-22 | 1052.489990 | 1023.250000 | 1036.160034 | 1049.030029 | 1654080000 | 1246.553867 | 0 | 3185.596451 | 3134.436572 | 0.111121 | 0 | 2701.358180 | 2617.742774 | 0.002853 | 0.103897 | 0.004371 | 1.785867e+09 | 0 | 1396.875857 | 877.330091 | 73.091063 | 1 | 1153.209409 | 1144.377859 | 26.4975 | 1 | 1509.728505 | 1265.231836 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1166 | 2002-08-23 | 1036.660034 | 1005.020020 | 1036.130005 | 1010.489990 | 1365830000 | 1242.969001 | 0 | 3185.596451 | 3134.436572 | 0.110951 | 0 | 2701.358180 | 2617.742774 | 0.002847 | 0.103723 | 0.004381 | 1.784450e+09 | 1 | 1396.875857 | 874.830091 | 64.688392 | 1 | 1110.841951 | 1102.334861 | 26.5887 | 1 | 1454.262985 | 1218.748815 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1167 | 2002-08-26 | 1020.859985 | 990.820007 | 1017.619995 | 1016.789978 | 1261360000 | 1239.735734 | 0 | 3185.596451 | 3134.436572 | 0.110794 | 0 | 2701.358180 | 2617.742774 | 0.002842 | 0.103567 | 0.004385 | 1.781784e+09 | 1 | 1405.584801 | 880.284296 | 65.335638 | 1 | 1117.767592 | 1109.207463 | 26.6898 | 1 | 1463.329714 | 1226.347211 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1168 | 2002-08-27 | 1021.659973 | 971.679993 | 1021.500000 | 974.469971 | 1432360000 | 1235.904134 | 0 | 3185.596451 | 3134.436572 | 0.110629 | 0 | 2701.358180 | 2617.742774 | 0.002835 | 0.103405 | 0.004389 | 1.780246e+09 | 1 | 1347.082691 | 843.645817 | 62.629877 | 1 | 1071.244776 | 1063.040931 | 26.7996 | 1 | 1402.424192 | 1175.305182 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1169 | 2002-08-28 | 968.659973 | 941.599976 | 965.570007 | 944.830017 | 1351500000 | 1231.768800 | 0 | 3185.596451 | 3134.436572 | 0.110431 | 0 | 2701.358180 | 2617.742774 | 0.002827 | 0.103214 | 0.004390 | 1.778851e+09 | 1 | 1306.109167 | 817.985075 | 44.849186 | 1 | 1038.661273 | 1030.706959 | 26.9367 | 1 | 1359.767375 | 1139.556527 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1170 | 2002-08-29 | 973.340027 | 926.609985 | 933.460022 | 961.750000 | 1435190000 | 1227.792067 | 0 | 3185.596451 | 3134.436572 | 0.110259 | 0 | 2701.358180 | 2617.742774 | 0.002819 | 0.103048 | 0.004391 | 1.778904e+09 | 0 | 1329.498925 | 830.133523 | 45.957542 | 1 | 1057.261583 | 1049.164824 | 27.0787 | 1 | 1384.118041 | 1159.963665 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1171 | 2002-08-30 | 964.929993 | 941.510010 | 951.559998 | 942.380005 | 1089820000 | 1223.642201 | 0 | 3185.596451 | 3134.436572 | 0.110066 | 0 | 2701.358180 | 2617.742774 | 0.002812 | 0.102863 | 0.004390 | 1.773701e+09 | 1 | 1329.498925 | 827.633523 | 38.915508 | 1 | 1035.967950 | 1028.034262 | 27.2232 | 1 | 1356.241400 | 1136.601575 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1172 | 2002-09-03 | 928.500000 | 899.190002 | 928.500000 | 899.640015 | 1394260000 | 1219.510934 | 0 | 3185.596451 | 3134.436572 | 0.109866 | 0 | 2701.358180 | 2617.742774 | 0.002804 | 0.102671 | 0.004391 | 1.771610e+09 | 1 | 1269.201836 | 790.097658 | 25.200086 | 1 | 988.983443 | 981.409573 | 27.4199 | 1 | 1294.731453 | 1085.053006 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1173 | 2002-09-04 | 925.260010 | 895.409973 | 904.820007 | 920.979980 | 1493510000 | 1215.391201 | 0 | 3185.596451 | 3134.436572 | 0.109676 | 0 | 2701.358180 | 2617.742774 | 0.002795 | 0.102487 | 0.004393 | 1.770052e+09 | 1 | 1299.308015 | 808.839217 | 33.143531 | 1 | 1012.442685 | 1004.689159 | 27.6001 | 1 | 1325.443209 | 1110.791072 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1174 | 2002-09-05 | 901.500000 | 882.849976 | 900.900024 | 882.919983 | 1520290000 | 1210.942867 | 0 | 3185.596451 | 3134.436572 | 0.109443 | 0 | 2701.358180 | 2617.742774 | 0.002786 | 0.102264 | 0.004393 | 1.769739e+09 | 1 | 1245.613406 | 775.413498 | 21.622828 | 1 | 970.602941 | 963.169834 | 27.7905 | 1 | 1270.668549 | 1064.887029 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1175 | 2002-09-06 | 932.960022 | 910.780029 | 911.599976 | 922.219971 | 1320380000 | 1206.903334 | 0 | 3185.596451 | 3134.436572 | 0.109251 | 0 | 2701.358180 | 2617.742774 | 0.002777 | 0.102078 | 0.004396 | 1.766276e+09 | 1 | 1301.057379 | 809.928223 | 28.472465 | 1 | 1013.805819 | 1006.041854 | 27.9727 | 1 | 1327.227761 | 1112.286621 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1176 | 2002-09-09 | 939.239990 | 901.130005 | 913.679993 | 932.229980 | 1247540000 | 1203.257067 | 0 | 3185.596451 | 3134.436572 | 0.109093 | 0 | 2701.358180 | 2617.742774 | 0.002767 | 0.101922 | 0.004404 | 1.762125e+09 | 1 | 1315.179386 | 818.719390 | 35.289465 | 1 | 1024.809924 | 1016.961688 | 28.1529 | 1 | 1341.633828 | 1124.359662 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1177 | 2002-09-10 | 951.460022 | 930.190002 | 934.429993 | 947.719971 | 1441490000 | 1199.822800 | 0 | 3185.596451 | 3134.436572 | 0.108951 | 0 | 2701.358180 | 2617.742774 | 0.002757 | 0.101779 | 0.004414 | 1.759487e+09 | 1 | 1337.032487 | 832.323281 | 37.450482 | 1 | 1041.838229 | 1033.859585 | 28.3108 | 1 | 1363.926498 | 1143.042091 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1178 | 2002-09-11 | 978.460022 | 945.900024 | 958.289978 | 946.400024 | 1075670000 | 1196.492400 | 0 | 3185.596451 | 3134.436572 | 0.108804 | 0 | 2701.358180 | 2617.742774 | 0.002748 | 0.101631 | 0.004425 | 1.755556e+09 | 1 | 1335.170322 | 831.164055 | 44.007010 | 1 | 1040.387198 | 1032.419667 | 28.4759 | 1 | 1362.026876 | 1141.450108 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1179 | 2002-09-12 | 935.530029 | 914.890015 | 935.530029 | 915.010010 | 1192760000 | 1193.166734 | 0 | 3185.596451 | 3134.436572 | 0.108647 | 0 | 2701.358180 | 2617.742774 | 0.002739 | 0.101472 | 0.004436 | 1.751861e+09 | 1 | 1290.885649 | 803.596165 | 43.680592 | 1 | 1005.879835 | 998.176569 | 28.6532 | 1 | 1316.851430 | 1103.590709 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1180 | 2002-09-13 | 928.650024 | 907.239990 | 909.630005 | 923.830017 | 1265530000 | 1189.644467 | 0 | 3185.596451 | 3134.436572 | 0.108486 | 0 | 2701.358180 | 2617.742774 | 0.002730 | 0.101312 | 0.004444 | 1.748250e+09 | 1 | 1303.328814 | 811.342227 | 41.678371 | 1 | 1015.575759 | 1007.798240 | 28.8086 | 1 | 1329.544886 | 1114.228493 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1181 | 2002-09-16 | 925.900024 | 900.890015 | 919.099976 | 908.479980 | 1097330000 | 1185.850067 | 0 | 3185.596451 | 3134.436572 | 0.108316 | 0 | 2701.358180 | 2617.742774 | 0.002721 | 0.101144 | 0.004450 | 1.740358e+09 | 1 | 1281.673158 | 797.861248 | 42.426943 | 1 | 998.701307 | 991.053016 | 28.9683 | 1 | 1307.453632 | 1095.714862 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1182 | 2002-09-17 | 932.909973 | 896.450012 | 927.289978 | 897.530029 | 1500330000 | 1182.068534 | 0 | 3185.596451 | 3134.436572 | 0.108154 | 0 | 2701.358180 | 2617.742774 | 0.002712 | 0.100983 | 0.004459 | 1.738478e+09 | 1 | 1266.225092 | 788.244589 | 49.450610 | 1 | 986.663914 | 979.107809 | 29.1389 | 1 | 1291.694833 | 1082.508160 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1183 | 2002-09-18 | 906.049988 | 876.080017 | 884.030029 | 895.200012 | 1570950000 | 1178.124867 | 0 | 3185.596451 | 3134.436572 | 0.107977 | 0 | 2701.358180 | 2617.742774 | 0.002703 | 0.100806 | 0.004467 | 1.738828e+09 | 0 | 1262.937931 | 783.698281 | 42.550002 | 1 | 984.102503 | 976.566013 | 29.2927 | 1 | 1288.341552 | 1079.697933 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1184 | 2002-09-19 | 889.239990 | 865.869995 | 875.770020 | 865.929993 | 1521130000 | 1174.066334 | 0 | 3185.596451 | 3134.436572 | 0.107792 | 0 | 2701.358180 | 2617.742774 | 0.002695 | 0.100625 | 0.004473 | 1.740590e+09 | 0 | 1262.937931 | 783.698281 | 44.827379 | 1 | 951.925672 | 944.635600 | 29.4587 | 1 | 1246.217130 | 1044.395454 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1185 | 2002-09-20 | 879.869995 | 864.130005 | 876.750000 | 871.599976 | 1796000000 | 1170.299001 | 0 | 3185.596451 | 3134.436572 | 0.107629 | 0 | 2701.358180 | 2617.742774 | 0.002687 | 0.100464 | 0.004478 | 1.740631e+09 | 0 | 1262.937931 | 783.698281 | 30.620213 | 1 | 958.158742 | 950.820935 | 29.6294 | 1 | 1254.377178 | 1051.234003 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1186 | 2002-09-23 | 864.260010 | 837.630005 | 860.989990 | 843.080017 | 1443330000 | 1166.671067 | 0 | 3185.596451 | 3134.436572 | 0.107456 | 0 | 2701.358180 | 2617.742774 | 0.002680 | 0.100292 | 0.004484 | 1.736197e+09 | 1 | 1262.937931 | 781.198281 | 20.105959 | 1 | 926.806461 | 919.708757 | 29.8256 | 1 | 1213.332219 | 1016.836170 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1187 | 2002-09-24 | 861.090027 | 830.210022 | 830.210022 | 843.609985 | 1666020000 | 1162.906734 | 0 | 3185.596451 | 3134.436572 | 0.107275 | 0 | 2701.358180 | 2617.742774 | 0.002672 | 0.100113 | 0.004489 | 1.734378e+09 | 1 | 1263.731826 | 781.689350 | 11.196399 | 1 | 927.389060 | 920.286895 | 30.0301 | 1 | 1214.094932 | 1017.475363 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1188 | 2002-09-25 | 885.969971 | 849.280029 | 858.460022 | 880.440002 | 1691640000 | 1159.788000 | 0 | 3185.596451 | 3134.436572 | 0.107129 | 0 | 2701.358180 | 2617.742774 | 0.002666 | 0.099968 | 0.004494 | 1.734469e+09 | 0 | 1318.903369 | 813.316058 | 30.561113 | 1 | 967.876673 | 960.464445 | 30.2015 | 1 | 1267.099445 | 1061.895932 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1189 | 2002-09-26 | 897.450012 | 860.809998 | 891.020020 | 873.739990 | 1664160000 | 1156.571867 | 0 | 3185.596451 | 3134.436572 | 0.106981 | 0 | 2701.358180 | 2617.742774 | 0.002659 | 0.099820 | 0.004502 | 1.734115e+09 | 1 | 1318.903369 | 810.816058 | 35.766011 | 1 | 960.511282 | 953.155459 | 30.3219 | 1 | 1257.457015 | 1053.815068 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1190 | 2002-09-27 | 891.119995 | 859.599976 | 866.090027 | 860.349976 | 1444460000 | 1152.920933 | 0 | 3185.596451 | 3134.436572 | 0.106806 | 0 | 2701.358180 | 2617.742774 | 0.002651 | 0.099647 | 0.004508 | 1.729447e+09 | 1 | 1298.691252 | 798.390349 | 28.774893 | 1 | 945.791502 | 938.548407 | 30.4722 | 1 | 1238.186559 | 1037.665413 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1191 | 2002-09-30 | 852.979980 | 825.799988 | 848.719971 | 832.520020 | 1682900000 | 1149.129801 | 0 | 3185.596451 | 3134.436572 | 0.106615 | 0 | 2701.358180 | 2617.742774 | 0.002643 | 0.099461 | 0.004511 | 1.727262e+09 | 1 | 1256.682161 | 772.564617 | 26.558447 | 1 | 915.197748 | 908.188947 | 30.6652 | 1 | 1198.134628 | 1004.099790 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1192 | 2002-10-01 | 870.700012 | 824.219971 | 841.289978 | 870.630005 | 1707860000 | 1145.744134 | 0 | 3185.596451 | 3134.436572 | 0.106461 | 0 | 2701.358180 | 2617.742774 | 0.002636 | 0.099308 | 0.004516 | 1.724863e+09 | 1 | 1314.208872 | 807.930044 | 42.890360 | 1 | 957.092443 | 949.762803 | 30.7908 | 1 | 1252.981229 | 1050.064124 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1193 | 2002-10-02 | 882.770020 | 844.609985 | 865.130005 | 849.549988 | 1763700000 | 1142.346334 | 0 | 3185.596451 | 3134.436572 | 0.106300 | 0 | 2701.358180 | 2617.742774 | 0.002630 | 0.099148 | 0.004522 | 1.723681e+09 | 1 | 1282.388758 | 788.368142 | 39.022739 | 1 | 933.918965 | 926.766793 | 30.9350 | 1 | 1222.643582 | 1024.639582 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1194 | 2002-10-03 | 859.530029 | 832.669983 | 846.739990 | 833.210022 | 1647320000 | 1138.331667 | 0 | 3185.596451 | 3134.436572 | 0.106086 | 0 | 2701.358180 | 2617.742774 | 0.002621 | 0.098940 | 0.004524 | 1.721906e+09 | 1 | 1257.723714 | 773.204927 | 41.610259 | 1 | 915.956274 | 908.941664 | 31.1009 | 1 | 1199.127656 | 1004.932000 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1195 | 2002-10-04 | 844.369995 | 809.940002 | 842.950012 | 815.400024 | 1587030000 | 1133.803001 | 0 | 3185.596451 | 3134.436572 | 0.105832 | 0 | 2701.358180 | 2617.742774 | 0.002612 | 0.098695 | 0.004524 | 1.717319e+09 | 1 | 1230.839668 | 756.677548 | 36.434300 | 1 | 896.377562 | 889.512891 | 31.3020 | 1 | 1173.496111 | 983.451418 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1196 | 2002-10-07 | 826.789978 | 798.880005 | 813.059998 | 804.640015 | 1409850000 | 1129.174268 | 0 | 3185.596451 | 3134.436572 | 0.105585 | 0 | 2701.358180 | 2617.742774 | 0.002604 | 0.098456 | 0.004526 | 1.710235e+09 | 1 | 1214.597521 | 746.692440 | 39.851089 | 1 | 884.548974 | 877.774889 | 31.5365 | 1 | 1158.010669 | 970.473804 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1197 | 2002-10-08 | 827.780029 | 795.250000 | 815.219971 | 811.500000 | 1836990000 | 1124.451269 | 0 | 3185.596451 | 3134.436572 | 0.105343 | 0 | 2701.358180 | 2617.742774 | 0.002594 | 0.098222 | 0.004527 | 1.708204e+09 | 1 | 1224.952613 | 753.058391 | 41.796538 | 1 | 892.090226 | 885.258388 | 31.7617 | 1 | 1167.883328 | 978.747611 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1198 | 2002-10-09 | 825.119995 | 798.169983 | 800.919983 | 807.419983 | 1755730000 | 1119.788668 | 0 | 3185.596451 | 3134.436572 | 0.105101 | 0 | 2701.358180 | 2617.742774 | 0.002585 | 0.097987 | 0.004529 | 1.706066e+09 | 1 | 1218.793861 | 749.272204 | 27.595718 | 1 | 887.605021 | 880.807532 | 32.0060 | 1 | 1162.011505 | 973.826715 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1199 | 2002-10-10 | 852.679993 | 801.260010 | 809.460022 | 849.570007 | 1837940000 | 1115.085068 | 0 | 3185.596451 | 3134.436572 | 0.104874 | 0 | 2701.358180 | 2617.742774 | 0.002575 | 0.097766 | 0.004532 | 1.706628e+09 | 0 | 1282.418978 | 785.886719 | 43.909081 | 1 | 933.940973 | 926.788632 | 32.1891 | 1 | 1222.672393 | 1024.663727 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1200 | 2002-10-11 | 899.460022 | 863.099976 | 867.640015 | 890.609985 | 1915390000 | 1110.663801 | 0 | 3185.596451 | 3134.436572 | 0.104674 | 0 | 2701.358180 | 2617.742774 | 0.002566 | 0.097572 | 0.004536 | 1.704594e+09 | 1 | 1282.418978 | 783.386719 | 56.692917 | 1 | 979.056639 | 971.558792 | 32.3456 | 1 | 1281.735740 | 1074.161916 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1201 | 2002-10-14 | 903.150024 | 876.210022 | 878.750000 | 900.750000 | 1204240000 | 1106.531868 | 0 | 3185.596451 | 3134.436572 | 0.104504 | 0 | 2701.358180 | 2617.742774 | 0.002557 | 0.097406 | 0.004541 | 1.693694e+09 | 1 | 1297.019922 | 792.305947 | 66.372314 | 1 | 990.203661 | 982.620447 | 32.5102 | 1 | 1296.328906 | 1086.391756 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1202 | 2002-10-15 | 950.510010 | 933.280029 | 941.460022 | 950.419983 | 2009640000 | 1102.959534 | 0 | 3185.596451 | 3134.436572 | 0.104379 | 0 | 2701.358180 | 2617.742774 | 0.002549 | 0.097283 | 0.004547 | 1.695705e+09 | 0 | 1368.541385 | 833.496008 | 68.139858 | 1 | 1044.806380 | 1036.805005 | 32.6681 | 1 | 1367.812264 | 1146.298567 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1203 | 2002-10-16 | 929.690002 | 906.080017 | 911.330017 | 910.130005 | 1585220000 | 1099.179135 | 0 | 3185.596451 | 3134.436572 | 0.104244 | 0 | 2701.358180 | 2617.742774 | 0.002540 | 0.097147 | 0.004557 | 1.693397e+09 | 1 | 1368.541385 | 830.996008 | 62.666227 | 1 | 1000.515196 | 992.853014 | 32.8391 | 1 | 1309.828292 | 1097.704951 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1204 | 2002-10-17 | 957.159973 | 937.190002 | 951.140015 | 945.059998 | 1822740000 | 1095.510134 | 0 | 3185.596451 | 3134.436572 | 0.104096 | 0 | 2701.358180 | 2617.742774 | 0.002531 | 0.097000 | 0.004566 | 1.694978e+09 | 0 | 1421.064805 | 860.388907 | 71.699062 | 1 | 1038.914093 | 1030.957843 | 32.9770 | 1 | 1360.098355 | 1139.833906 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1205 | 2002-10-18 | 956.169983 | 922.309998 | 936.429993 | 956.130005 | 1665970000 | 1091.845068 | 0 | 3185.596451 | 3134.436572 | 0.103982 | 0 | 2701.358180 | 2617.742774 | 0.002521 | 0.096887 | 0.004573 | 1.686458e+09 | 1 | 1421.064805 | 857.888907 | 78.034979 | 1 | 1051.083465 | 1043.034019 | 33.1084 | 1 | 1376.029934 | 1153.185407 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1206 | 2002-10-21 | 982.429993 | 937.549988 | 945.859985 | 979.349976 | 1572970000 | 1088.342934 | 0 | 3185.596451 | 3134.436572 | 0.103859 | 0 | 2701.358180 | 2617.742774 | 0.002512 | 0.096765 | 0.004582 | 1.680157e+09 | 1 | 1455.575889 | 878.723056 | 83.158093 | 1 | 1076.609416 | 1068.364486 | 33.2334 | 1 | 1409.447330 | 1181.190941 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1207 | 2002-10-22 | 977.880005 | 951.609985 | 954.280029 | 963.869995 | 1723340000 | 1085.095267 | 0 | 3185.596451 | 3134.436572 | 0.103754 | 0 | 2701.358180 | 2617.742774 | 0.002503 | 0.096659 | 0.004591 | 1.680873e+09 | 0 | 1432.568500 | 862.333624 | 78.001989 | 1 | 1059.592115 | 1051.477508 | 33.3745 | 1 | 1387.169066 | 1162.520585 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1208 | 2002-10-23 | 989.419983 | 952.780029 | 960.179993 | 989.320007 | 1598320000 | 1081.764267 | 0 | 3185.596451 | 3134.436572 | 0.103651 | 0 | 2701.358180 | 2617.742774 | 0.002495 | 0.096557 | 0.004600 | 1.680413e+09 | 1 | 1432.568500 | 859.833624 | 80.994421 | 1 | 1087.569573 | 1079.240708 | 33.4728 | 1 | 1423.795862 | 1193.215765 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1209 | 2002-10-24 | 998.539978 | 963.080017 | 992.500000 | 964.909973 | 1944060000 | 1078.396334 | 0 | 3185.596451 | 3134.436572 | 0.103536 | 0 | 2701.358180 | 2617.742774 | 0.002486 | 0.096441 | 0.004608 | 1.685092e+09 | 0 | 1397.221953 | 836.118478 | 70.917662 | 1 | 1060.735374 | 1052.612011 | 33.5742 | 1 | 1388.665768 | 1163.774899 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1210 | 2002-10-25 | 995.640015 | 964.010010 | 964.010010 | 995.549988 | 1470040000 | 1075.516001 | 0 | 3185.596451 | 3134.436572 | 0.103455 | 0 | 2701.358180 | 2617.742774 | 0.002479 | 0.096359 | 0.004617 | 1.683357e+09 | 1 | 1397.221953 | 833.618478 | 69.777612 | 1 | 1094.418254 | 1086.036940 | 33.6481 | 1 | 1432.761839 | 1200.729725 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1211 | 2002-10-28 | 1007.719971 | 973.280029 | 1007.719971 | 979.549988 | 1636190000 | 1072.449333 | 0 | 3185.596451 | 3134.436572 | 0.103366 | 0 | 2701.358180 | 2617.742774 | 0.002472 | 0.096269 | 0.004624 | 1.682462e+09 | 1 | 1374.766474 | 820.220963 | 64.530166 | 1 | 1076.829291 | 1068.582678 | 33.7172 | 1 | 1409.735181 | 1181.432175 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1212 | 2002-10-29 | 982.619995 | 941.169983 | 975.659973 | 960.820007 | 1598410000 | 1069.278067 | 0 | 3185.596451 | 3134.436572 | 0.103274 | 0 | 2701.358180 | 2617.742774 | 0.002465 | 0.096177 | 0.004632 | 1.680969e+09 | 1 | 1348.479557 | 804.537514 | 52.164688 | 1 | 1056.239233 | 1048.150303 | 33.8048 | 1 | 1382.779627 | 1158.842004 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1213 | 2002-10-30 | 995.820007 | 960.479980 | 968.479980 | 986.090027 | 1675530000 | 1066.166600 | 0 | 3185.596451 | 3134.436572 | 0.103186 | 0 | 2701.358180 | 2617.742774 | 0.002458 | 0.096086 | 0.004641 | 1.685193e+09 | 0 | 1383.945206 | 823.197230 | 66.865013 | 1 | 1084.018823 | 1075.717150 | 33.8799 | 1 | 1419.147384 | 1189.320096 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1214 | 2002-10-31 | 1006.260010 | 981.239990 | 990.390015 | 989.539978 | 1761680000 | 1062.906733 | 0 | 3185.596451 | 3134.436572 | 0.103101 | 0 | 2701.358180 | 2617.742774 | 0.002451 | 0.096000 | 0.004650 | 1.689215e+09 | 0 | 1383.945206 | 823.197230 | 61.480484 | 1 | 1087.811389 | 1079.480672 | 33.9468 | 1 | 1424.112437 | 1193.481071 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1215 | 2002-11-01 | 1020.590027 | 974.080017 | 981.239990 | 1019.059998 | 1842870000 | 1060.297733 | 0 | 3185.596451 | 3134.436572 | 0.103051 | 0 | 2701.358180 | 2617.742774 | 0.002444 | 0.095946 | 0.004661 | 1.693070e+09 | 0 | 1383.945206 | 823.197230 | 64.830089 | 1 | 1120.263048 | 1111.683808 | 33.9983 | 1 | 1466.596650 | 1229.085074 | 2 | 0 | 3128.758714 | 3061.076345 |
| 1216 | 2002-11-04 | 1070.510010 | 1039.099976 | 1049.489990 | 1046.989990 | 2372480000 | 1057.982933 | 0 | 3185.596451 | 3134.436572 | 0.103051 | 1 | 2701.358180 | 2615.242774 | 0.002438 | 0.095943 | 0.004670 | 1.700221e+09 | 0 | 1383.945206 | 823.197230 | 65.593880 | 1 | 1150.966774 | 1142.152398 | 34.0563 | 1 | 1506.792549 | 1262.771351 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1217 | 2002-11-05 | 1050.680054 | 1028.219971 | 1033.790039 | 1050.390015 | 1704780000 | 1055.672400 | 0 | 3185.596451 | 3134.436572 | 0.103057 | 1 | 2710.130645 | 2623.735586 | 0.002431 | 0.095946 | 0.004680 | 1.700424e+09 | 0 | 1383.945206 | 823.197230 | 71.123047 | 1 | 1154.704455 | 1145.861455 | 34.1090 | 1 | 1511.685749 | 1266.872110 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1218 | 2002-11-06 | 1065.859985 | 1032.250000 | 1057.589966 | 1065.859985 | 2189420000 | 1053.600000 | 0 | 3185.596451 | 3134.436572 | 0.103076 | 1 | 2750.045002 | 2662.377531 | 0.002424 | 0.095960 | 0.004691 | 1.705572e+09 | 0 | 1383.945206 | 823.197230 | 69.643767 | 1 | 1171.710752 | 1162.737513 | 34.1699 | 1 | 1533.949608 | 1285.530393 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1219 | 2002-11-07 | 1048.500000 | 1019.219971 | 1043.729980 | 1025.790039 | 1758820000 | 1051.152201 | 0 | 3185.596451 | 3134.436572 | 0.103063 | 0 | 2646.659795 | 2559.788095 | 0.002417 | 0.095945 | 0.004701 | 1.704458e+09 | 1 | 1383.945206 | 820.697230 | 64.462203 | 1 | 1127.661451 | 1119.025553 | 34.2417 | 1 | 1476.282297 | 1237.202156 | 3 | 0 | 3128.758714 | 3061.076345 |
| 1220 | 2002-11-08 | 1039.270020 | 1004.039978 | 1026.040039 | 1008.349976 | 1603460000 | 1048.905734 | 0 | 3185.596451 | 3134.436572 | 0.103070 | 1 | 2646.659795 | 2557.288095 | 0.002409 | 0.095948 | 0.004712 | 1.704190e+09 | 1 | 1360.415935 | 806.744071 | 53.244117 | 1 | 1108.489411 | 1100.000337 | 34.2752 | 1 | 1451.183148 | 1216.167750 | 4 | 1 | 3128.758714 | 3058.576345 |
| 1221 | 2002-11-11 | 1004.409973 | 972.340027 | 1004.409973 | 972.479980 | 1267420000 | 1046.300334 | 0 | 3185.596451 | 3134.436572 | 0.103041 | 0 | 2552.510267 | 2463.817783 | 0.002401 | 0.095917 | 0.004723 | 1.700891e+09 | 1 | 1312.021911 | 778.045795 | 48.372091 | 1 | 1069.057160 | 1060.870067 | 34.3134 | 1 | 1399.560266 | 1172.905061 | 3 | 1 | 3017.459500 | 2949.773726 |
| 1222 | 2002-11-12 | 1020.539978 | 982.239990 | 982.450012 | 1001.940002 | 1559650000 | 1044.148934 | 0 | 3185.596451 | 3134.436572 | 0.103043 | 1 | 2552.510267 | 2461.317783 | 0.002393 | 0.095914 | 0.004736 | 1.695872e+09 | 1 | 1351.767916 | 801.615685 | 59.022291 | 1 | 1101.442863 | 1093.007752 | 34.3469 | 1 | 1441.958132 | 1208.436702 | 4 | 1 | 3108.869529 | 3039.133302 |
| 1223 | 2002-11-13 | 1022.409973 | 986.650024 | 994.400024 | 1011.940002 | 1901380000 | 1041.882867 | 0 | 3185.596451 | 3134.436572 | 0.103041 | 0 | 2577.985947 | 2483.383304 | 0.002384 | 0.095907 | 0.004750 | 1.699355e+09 | 0 | 1365.259421 | 807.116320 | 56.079201 | 1 | 1112.435964 | 1103.916667 | 34.3895 | 1 | 1456.349794 | 1220.497670 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1224 | 2002-11-14 | 1057.900024 | 1027.060059 | 1029.359985 | 1057.829956 | 1756210000 | 1039.901134 | 0 | 3185.596451 | 3134.436572 | 0.103063 | 1 | 2577.985947 | 2480.883304 | 0.002376 | 0.095923 | 0.004764 | 1.699893e+09 | 0 | 1365.259421 | 807.116320 | 63.387567 | 1 | 1162.883258 | 1153.977623 | 34.3978 | 1 | 1522.393061 | 1275.845400 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1225 | 2002-11-15 | 1062.859985 | 1036.300049 | 1044.300049 | 1061.280029 | 1700890000 | 1037.550133 | 0 | 3185.596451 | 3134.436572 | 0.103056 | 0 | 2586.393953 | 2486.474613 | 0.002368 | 0.095909 | 0.004779 | 1.696653e+09 | 1 | 1365.259421 | 804.616320 | 59.219151 | 1 | 1166.675959 | 1157.741279 | 34.3801 | 0 | 1527.358290 | 1277.506522 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1226 | 2002-11-18 | 1075.510010 | 1044.790039 | 1073.890015 | 1045.189941 | 1766300000 | 1035.160000 | 0 | 3185.596451 | 3134.436572 | 0.103052 | 0 | 2586.393953 | 2486.474613 | 0.002358 | 0.095899 | 0.004794 | 1.698466e+09 | 0 | 1344.560696 | 789.917516 | 49.585510 | 1 | 1148.987961 | 1140.188740 | 34.3938 | 1 | 1527.358290 | 1275.006522 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1227 | 2002-11-19 | 1046.069946 | 1019.070007 | 1037.260010 | 1025.959961 | 1620330000 | 1032.693733 | 0 | 3185.596451 | 3134.436572 | 0.103037 | 0 | 2586.393953 | 2486.474613 | 0.002349 | 0.095880 | 0.004807 | 1.696580e+09 | 1 | 1344.560696 | 787.417516 | 44.756826 | 1 | 1127.848248 | 1119.210919 | 34.4139 | 1 | 1499.257110 | 1251.548250 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1228 | 2002-11-20 | 1071.310059 | 1028.119995 | 1028.569946 | 1070.530029 | 1771370000 | 1030.597200 | 0 | 3185.596451 | 3134.436572 | 0.103037 | 1 | 2586.393953 | 2483.974613 | 0.002341 | 0.095873 | 0.004823 | 1.698212e+09 | 0 | 1402.971515 | 819.124750 | 50.890991 | 1 | 1176.844579 | 1167.832024 | 34.3960 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1229 | 2002-11-21 | 1119.170044 | 1081.400024 | 1082.920044 | 1118.140015 | 2441730000 | 1029.052600 | 0 | 3185.596451 | 3134.436572 | 0.103075 | 1 | 2701.419384 | 2594.445120 | 0.002334 | 0.095901 | 0.004840 | 1.705957e+09 | 0 | 1402.971515 | 819.124750 | 67.126571 | 1 | 1229.182721 | 1219.769349 | 34.3445 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1230 | 2002-11-22 | 1122.510010 | 1099.699951 | 1102.640015 | 1116.010010 | 1960160000 | 1027.673933 | 0 | 3185.596451 | 3134.436572 | 0.103140 | 1 | 2696.273305 | 2589.502822 | 0.002326 | 0.095954 | 0.004859 | 1.708080e+09 | 0 | 1402.971515 | 819.124750 | 71.167904 | 1 | 1226.841185 | 1217.445745 | 34.2819 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1231 | 2002-11-25 | 1133.729980 | 1108.469971 | 1118.010010 | 1127.060059 | 1952400000 | 1026.505534 | 0 | 3185.596451 | 3134.436572 | 0.103213 | 1 | 2722.970155 | 2615.142496 | 0.002320 | 0.096020 | 0.004873 | 1.710288e+09 | 0 | 1402.971515 | 819.124750 | 83.680479 | 1 | 1238.988616 | 1229.500148 | 34.2515 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1232 | 2002-11-26 | 1119.709961 | 1083.859985 | 1116.290039 | 1087.489990 | 1927670000 | 1025.073334 | 0 | 3185.596451 | 3134.436572 | 0.103257 | 1 | 2627.369114 | 2523.327187 | 0.002312 | 0.096060 | 0.004886 | 1.709968e+09 | 1 | 1402.971515 | 816.624750 | 67.853394 | 1 | 1195.488837 | 1186.333500 | 34.2287 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1233 | 2002-11-27 | 1132.800049 | 1105.390015 | 1107.969971 | 1125.670044 | 1734500000 | 1024.238534 | 0 | 3185.596451 | 3134.436572 | 0.103347 | 1 | 2719.611888 | 2611.917214 | 0.002305 | 0.096142 | 0.004900 | 1.707094e+09 | 1 | 1452.227626 | 845.295154 | 71.236491 | 1 | 1237.460559 | 1227.983793 | 34.1990 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1234 | 2002-11-29 | 1134.599976 | 1115.849976 | 1133.130005 | 1116.099976 | 841810000 | 1023.367534 | 0 | 3185.596451 | 3134.436572 | 0.103422 | 1 | 2696.490662 | 2589.711572 | 0.002298 | 0.096210 | 0.004913 | 1.697650e+09 | 1 | 1439.881275 | 838.108738 | 62.588012 | 1 | 1226.940085 | 1217.543888 | 34.1330 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1235 | 2002-12-02 | 1155.680054 | 1110.239990 | 1144.209961 | 1120.489990 | 1925550000 | 1022.323668 | 0 | 3185.596451 | 3134.436572 | 0.103496 | 1 | 2707.096910 | 2599.897820 | 0.002290 | 0.096279 | 0.004927 | 1.696412e+09 | 1 | 1445.544836 | 841.405315 | 62.739331 | 1 | 1231.766073 | 1222.332917 | 34.0691 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1236 | 2002-12-03 | 1109.459961 | 1083.939941 | 1109.459961 | 1088.800049 | 1651510000 | 1021.132735 | 0 | 3185.596451 | 3134.436572 | 0.103551 | 1 | 2630.534207 | 2526.366945 | 0.002282 | 0.096328 | 0.004941 | 1.693766e+09 | 1 | 1404.661623 | 817.608508 | 58.792707 | 1 | 1196.928997 | 1187.762632 | 34.0230 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1237 | 2002-12-04 | 1082.930054 | 1055.109985 | 1068.939941 | 1069.439941 | 1886070000 | 1020.093201 | 0 | 3185.596451 | 3134.436572 | 0.103624 | 1 | 2583.760307 | 2481.445258 | 0.002274 | 0.096395 | 0.004955 | 1.687500e+09 | 1 | 1379.685136 | 803.070495 | 58.761873 | 1 | 1175.646234 | 1166.642857 | 33.9619 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1238 | 2002-12-05 | 1085.630005 | 1052.079956 | 1085.020020 | 1053.060059 | 1462340000 | 1019.175335 | 0 | 3185.596451 | 3134.436572 | 0.103701 | 1 | 2544.186611 | 2443.438652 | 0.002266 | 0.096468 | 0.004967 | 1.679698e+09 | 1 | 1358.553439 | 790.770412 | 46.028292 | 1 | 1157.639662 | 1148.774183 | 33.8964 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1239 | 2002-12-06 | 1074.010010 | 1035.550049 | 1038.719971 | 1065.969971 | 1529800000 | 1018.540735 | 0 | 3185.596451 | 3134.436572 | 0.103793 | 1 | 2575.376879 | 2473.393808 | 0.002259 | 0.096554 | 0.004979 | 1.668854e+09 | 1 | 1375.208525 | 800.464803 | 35.917504 | 1 | 1171.831660 | 1162.857496 | 33.8307 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1240 | 2002-12-09 | 1055.359985 | 1014.799988 | 1054.869995 | 1014.840027 | 1496820000 | 1017.578002 | 0 | 3185.596451 | 3134.436572 | 0.103847 | 1 | 2451.847250 | 2354.755863 | 0.002253 | 0.096605 | 0.004990 | 1.658270e+09 | 1 | 1309.245752 | 762.069988 | 28.403713 | 1 | 1115.623991 | 1107.080278 | 33.7873 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1241 | 2002-12-10 | 1043.339966 | 1019.700012 | 1022.390015 | 1033.069946 | 1470250000 | 1015.915734 | 0 | 3185.596451 | 3134.436572 | 0.103836 | 0 | 2495.890623 | 2394.555150 | 0.002244 | 0.096593 | 0.004999 | 1.661446e+09 | 0 | 1332.764183 | 773.259312 | 30.533088 | 1 | 1135.664327 | 1126.967141 | 33.6932 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1242 | 2002-12-11 | 1047.739990 | 1019.400024 | 1023.909973 | 1036.339966 | 1423880000 | 1014.555267 | 0 | 3185.596451 | 3134.436572 | 0.103868 | 1 | 2495.890623 | 2392.055150 | 0.002237 | 0.096625 | 0.005007 | 1.658862e+09 | 1 | 1332.764183 | 770.759312 | 37.531067 | 1 | 1139.259093 | 1130.534377 | 33.5521 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1243 | 2002-12-12 | 1051.550049 | 1029.410034 | 1047.469971 | 1039.949951 | 1408220000 | 1013.563067 | 0 | 3185.596451 | 3134.436572 | 0.103923 | 1 | 2504.584805 | 2400.387632 | 0.002230 | 0.096676 | 0.005017 | 1.656171e+09 | 1 | 1337.406732 | 773.444174 | 24.868009 | 1 | 1143.227587 | 1134.472479 | 33.3758 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1244 | 2002-12-13 | 1027.660034 | 1005.849976 | 1027.660034 | 1005.849976 | 1371410000 | 1011.991800 | 0 | 3185.596451 | 3134.436572 | 0.103922 | 0 | 2422.459429 | 2319.178883 | 0.002221 | 0.096674 | 0.005026 | 1.651853e+09 | 1 | 1293.553144 | 748.082927 | 21.740870 | 1 | 1105.741136 | 1097.273109 | 33.2590 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1245 | 2002-12-16 | 1042.839966 | 1008.520020 | 1011.890015 | 1042.439941 | 1406210000 | 1010.237732 | 0 | 3185.596451 | 3134.436572 | 0.103914 | 0 | 2422.459429 | 2319.178883 | 0.002212 | 0.096669 | 0.005033 | 1.643743e+09 | 1 | 1340.608934 | 775.296060 | 32.828757 | 1 | 1145.964858 | 1137.188788 | 33.1287 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1246 | 2002-12-17 | 1052.589966 | 1033.189941 | 1038.959961 | 1040.010010 | 1336750000 | 1008.430799 | 0 | 3185.596451 | 3134.436572 | 0.103905 | 0 | 2422.459429 | 2319.178883 | 0.002203 | 0.096664 | 0.005038 | 1.637629e+09 | 1 | 1337.483969 | 773.488842 | 37.679883 | 1 | 1143.293610 | 1134.537997 | 33.0402 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1247 | 2002-12-18 | 1029.910034 | 1007.919983 | 1029.819946 | 1013.669983 | 1529600000 | 1006.416265 | 0 | 3185.596451 | 3134.436572 | 0.103873 | 0 | 2422.459429 | 2319.178883 | 0.002193 | 0.096636 | 0.005043 | 1.632282e+09 | 1 | 1303.609907 | 753.898918 | 36.396879 | 1 | 1114.337750 | 1105.803888 | 33.0098 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1248 | 2002-12-19 | 1035.520020 | 999.799988 | 1012.510010 | 1006.049988 | 1654540000 | 1004.284598 | 0 | 3185.596451 | 3134.436572 | 0.103831 | 0 | 2422.459429 | 2319.178883 | 0.002184 | 0.096600 | 0.005048 | 1.625694e+09 | 1 | 1293.810365 | 748.231683 | 38.021671 | 1 | 1105.961011 | 1097.491300 | 32.9927 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1249 | 2002-12-20 | 1022.739990 | 1009.530029 | 1009.669983 | 1013.900024 | 1992120000 | 1002.429199 | 0 | 3185.596451 | 3134.436572 | 0.103814 | 0 | 2422.459429 | 2319.178883 | 0.002174 | 0.096587 | 0.005053 | 1.622546e+09 | 1 | 1303.905747 | 754.070007 | 36.381231 | 1 | 1114.590637 | 1106.054838 | 32.9395 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1250 | 2002-12-23 | 1035.489990 | 1010.840027 | 1012.460022 | 1032.300049 | 1193060000 | 1000.938466 | 0 | 3185.596451 | 3134.436572 | 0.103836 | 1 | 2422.459429 | 2316.678883 | 0.002166 | 0.096610 | 0.005059 | 1.616643e+09 | 1 | 1327.568729 | 767.754696 | 55.509983 | 1 | 1134.817971 | 1126.127267 | 32.8320 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1251 | 2002-12-24 | 1034.189941 | 1023.059998 | 1026.569946 | 1023.289978 | 523880000 | 999.330332 | 0 | 3185.596451 | 3134.436572 | 0.103834 | 0 | 2401.315837 | 2293.958560 | 0.002157 | 0.096612 | 0.005065 | 1.599617e+09 | 1 | 1315.981508 | 761.053617 | 46.722971 | 1 | 1124.913108 | 1116.298258 | 32.6840 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1252 | 2002-12-26 | 1041.489990 | 1013.299988 | 1026.439941 | 1016.460022 | 812310000 | 997.528265 | 0 | 3185.596451 | 3134.436572 | 0.103809 | 0 | 2401.315837 | 2293.958560 | 0.002148 | 0.096594 | 0.005067 | 1.588689e+09 | 1 | 1307.197980 | 755.973960 | 43.493930 | 1 | 1117.404868 | 1108.847517 | 32.5069 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1253 | 2002-12-27 | 1018.159973 | 996.099976 | 1012.340027 | 997.849976 | 804960000 | 995.827065 | 0 | 3185.596451 | 3134.436572 | 0.103795 | 0 | 2401.315837 | 2293.958560 | 0.002139 | 0.096590 | 0.005066 | 1.575653e+09 | 1 | 1283.264904 | 742.133070 | 37.453818 | 1 | 1096.946654 | 1088.545977 | 32.3821 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1254 | 2002-12-30 | 1003.309998 | 980.739990 | 999.390015 | 989.890015 | 1076580000 | 994.127532 | 0 | 3185.596451 | 3134.436572 | 0.103792 | 0 | 2401.315837 | 2293.958560 | 0.002130 | 0.096596 | 0.005066 | 1.565733e+09 | 1 | 1273.028157 | 736.212992 | 44.366013 | 1 | 1088.196188 | 1079.862524 | 32.2910 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1255 | 2002-12-31 | 994.219971 | 977.590027 | 987.809998 | 984.369995 | 1166770000 | 992.565465 | 0 | 3185.596451 | 3134.436572 | 0.103779 | 0 | 2401.315837 | 2293.958560 | 0.002122 | 0.096591 | 0.005066 | 1.554947e+09 | 1 | 1265.929246 | 732.107576 | 23.740657 | 1 | 1082.127974 | 1073.840782 | 32.2139 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1256 | 2003-01-02 | 1027.910034 | 984.590027 | 995.640015 | 1027.859985 | 1287540000 | 991.231865 | 0 | 3185.596451 | 3134.436572 | 0.103786 | 1 | 2401.315837 | 2291.458560 | 0.002113 | 0.096605 | 0.005068 | 1.551274e+09 | 1 | 1321.858674 | 764.452478 | 45.993532 | 1 | 1129.936964 | 1121.283639 | 32.1145 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1257 | 2003-01-03 | 1033.369995 | 1018.159973 | 1024.469971 | 1031.630005 | 1149590000 | 990.053798 | 0 | 3185.596451 | 3134.436572 | 0.103819 | 1 | 2410.123465 | 2299.863249 | 0.002106 | 0.096641 | 0.005073 | 1.544051e+09 | 1 | 1326.707032 | 767.256363 | 56.958006 | 1 | 1134.081385 | 1125.396321 | 31.9908 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1258 | 2003-01-06 | 1068.489990 | 1034.020020 | 1034.020020 | 1061.479980 | 1567690000 | 989.402665 | 0 | 3185.596451 | 3134.436572 | 0.103885 | 1 | 2479.859830 | 2366.409260 | 0.002099 | 0.096708 | 0.005078 | 1.542591e+09 | 1 | 1365.094993 | 789.456748 | 68.319108 | 1 | 1166.895768 | 1157.959404 | 31.8817 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1259 | 2003-01-07 | 1082.520020 | 1057.160034 | 1063.180054 | 1071.849976 | 1755760000 | 988.689664 | 0 | 3185.596451 | 3134.436572 | 0.103957 | 1 | 2504.086508 | 2389.527597 | 0.002092 | 0.096781 | 0.005085 | 1.543704e+09 | 0 | 1378.431117 | 794.669247 | 68.838154 | 1 | 1178.295609 | 1169.271942 | 31.8094 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1260 | 2003-01-08 | 1065.689941 | 1040.380005 | 1063.479980 | 1042.520020 | 1457010000 | 987.669131 | 0 | 3185.596451 | 3134.436572 | 0.103988 | 1 | 2435.565028 | 2324.140891 | 0.002084 | 0.096814 | 0.005090 | 1.542869e+09 | 1 | 1378.431117 | 792.169247 | 53.101849 | 1 | 1146.052889 | 1137.276145 | 31.7704 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1261 | 2003-01-09 | 1084.699951 | 1056.050049 | 1056.609985 | 1076.050049 | 1685990000 | 987.125332 | 0 | 3185.596451 | 3134.436572 | 0.104037 | 1 | 2513.898839 | 2398.891026 | 0.002078 | 0.096863 | 0.005097 | 1.545289e+09 | 0 | 1422.764880 | 815.147374 | 63.938520 | 1 | 1182.912792 | 1173.853766 | 31.7248 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1262 | 2003-01-10 | 1096.449951 | 1056.310059 | 1059.859985 | 1087.359985 | 1652320000 | 986.772798 | 0 | 3185.596451 | 3134.436572 | 0.104086 | 1 | 2540.321436 | 2424.104821 | 0.002072 | 0.096912 | 0.005102 | 1.548158e+09 | 0 | 1422.764880 | 815.147374 | 68.297716 | 1 | 1195.345921 | 1186.191679 | 31.6819 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1263 | 2003-01-13 | 1104.319946 | 1075.959961 | 1101.239990 | 1083.000000 | 1376040000 | 986.421998 | 0 | 3185.596451 | 3134.436572 | 0.104133 | 1 | 2530.135514 | 2414.384892 | 0.002066 | 0.096957 | 0.005111 | 1.546712e+09 | 1 | 1422.764880 | 812.647374 | 73.720009 | 1 | 1190.552944 | 1181.435408 | 31.6350 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1264 | 2003-01-14 | 1097.709961 | 1080.849976 | 1082.369995 | 1094.869995 | 1329340000 | 986.381332 | 0 | 3185.596451 | 3134.436572 | 0.104194 | 1 | 2557.866535 | 2440.847253 | 0.002060 | 0.097012 | 0.005121 | 1.544771e+09 | 1 | 1438.358797 | 821.554226 | 78.620512 | 1 | 1203.601751 | 1194.384284 | 31.5984 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1265 | 2003-01-15 | 1099.890015 | 1069.959961 | 1096.959961 | 1073.599976 | 1513080000 | 986.049732 | 0 | 3185.596451 | 3134.436572 | 0.104208 | 1 | 2508.174908 | 2393.428958 | 0.002055 | 0.097021 | 0.005131 | 1.544681e+09 | 1 | 1410.415827 | 805.593907 | 72.402718 | 1 | 1180.219402 | 1171.181002 | 31.5760 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3139.898029 | 3066.965790 |
| 1266 | 2003-01-16 | 1084.359985 | 1057.869995 | 1076.180054 | 1061.459961 | 1366550000 | 985.749198 | 0 | 3185.596451 | 3134.436572 | 0.104226 | 1 | 2479.813060 | 2366.364629 | 0.002051 | 0.097036 | 0.005140 | 1.545161e+09 | 0 | 1394.467178 | 793.984442 | 60.011916 | 1 | 1166.873760 | 1157.937565 | 31.5329 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1267 | 2003-01-17 | 1041.430054 | 1017.530029 | 1041.430054 | 1017.580017 | 1433840000 | 985.135732 | 0 | 3185.596451 | 3134.436572 | 0.104182 | 0 | 2377.299482 | 2266.040923 | 0.002046 | 0.096988 | 0.005148 | 1.548612e+09 | 0 | 1394.467178 | 793.984442 | 46.621135 | 1 | 1118.636090 | 1110.069310 | 31.4910 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1268 | 2003-01-21 | 1028.319946 | 1008.929993 | 1022.940002 | 1008.929993 | 1355410000 | 984.195865 | 0 | 3185.596451 | 3134.436572 | 0.104127 | 0 | 2377.299482 | 2266.040923 | 0.002040 | 0.096933 | 0.005153 | 1.546655e+09 | 1 | 1394.467178 | 791.484442 | 35.927370 | 1 | 1109.127030 | 1100.633073 | 31.4658 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1269 | 2003-01-22 | 1027.079956 | 1003.580017 | 1005.570007 | 1006.510010 | 1477520000 | 983.316132 | 0 | 3185.596451 | 3134.436572 | 0.104063 | 0 | 2377.299482 | 2266.040923 | 0.002034 | 0.096871 | 0.005158 | 1.545275e+09 | 1 | 1391.122460 | 789.586016 | 31.724097 | 1 | 1106.466718 | 1097.993134 | 31.4227 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1270 | 2003-01-23 | 1039.160034 | 1011.119995 | 1024.469971 | 1032.670044 | 1566510000 | 982.883665 | 0 | 3185.596451 | 3134.436572 | 0.104041 | 0 | 2377.299482 | 2266.040923 | 0.002032 | 0.096845 | 0.005165 | 1.544581e+09 | 1 | 1427.278892 | 810.108014 | 47.195177 | 1 | 1135.224711 | 1126.530891 | 31.3613 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1271 | 2003-01-24 | 1027.699951 | 992.849976 | 1027.699951 | 996.179993 | 1568350000 | 982.441865 | 0 | 3185.596451 | 3134.436572 | 0.103993 | 0 | 2377.299482 | 2266.040923 | 0.002029 | 0.096791 | 0.005173 | 1.546210e+09 | 0 | 1376.845087 | 778.982334 | 27.633699 | 1 | 1095.110825 | 1086.724207 | 31.3500 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1272 | 2003-01-27 | 1006.260010 | 982.020020 | 985.080017 | 986.409973 | 1440300000 | 982.113732 | 0 | 3185.596451 | 3134.436572 | 0.103960 | 0 | 2377.299482 | 2266.040923 | 0.002026 | 0.096752 | 0.005181 | 1.545763e+09 | 1 | 1376.845087 | 776.482334 | 21.484670 | 1 | 1084.370543 | 1076.066177 | 31.2972 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1273 | 2003-01-28 | 1006.510010 | 983.950012 | 996.880005 | 1001.409973 | 1406660000 | 981.738598 | 0 | 3185.596451 | 3134.436572 | 0.103898 | 0 | 2377.299482 | 2266.040923 | 0.002024 | 0.096685 | 0.005189 | 1.545857e+09 | 0 | 1397.782301 | 785.790036 | 28.260061 | 1 | 1100.860196 | 1092.429548 | 31.2421 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1274 | 2003-01-29 | 1022.979980 | 980.919983 | 994.599976 | 1016.559998 | 1507590000 | 981.697398 | 0 | 3185.596451 | 3134.436572 | 0.103871 | 0 | 2377.299482 | 2266.040923 | 0.002022 | 0.096647 | 0.005202 | 1.545849e+09 | 1 | 1397.782301 | 783.290036 | 29.492497 | 1 | 1117.514772 | 1108.956580 | 31.1661 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1275 | 2003-01-30 | 1022.210022 | 985.159973 | 1018.479980 | 985.520020 | 1446130000 | 981.419398 | 0 | 3185.596451 | 3134.436572 | 0.103806 | 0 | 2377.299482 | 2266.040923 | 0.002020 | 0.096573 | 0.005213 | 1.543958e+09 | 1 | 1355.101955 | 759.372800 | 28.056820 | 1 | 1083.392208 | 1075.095334 | 31.1160 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1276 | 2003-01-31 | 996.039978 | 968.340027 | 971.599976 | 983.049988 | 1554810000 | 980.968798 | 0 | 3185.596451 | 3134.436572 | 0.103722 | 0 | 2377.299482 | 2266.040923 | 0.002018 | 0.096479 | 0.005225 | 1.545676e+09 | 0 | 1351.705632 | 754.969566 | 29.477062 | 1 | 1080.676877 | 1072.400798 | 31.0632 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1277 | 2003-02-03 | 997.559998 | 981.369995 | 987.369995 | 987.070007 | 1256550000 | 980.539865 | 0 | 3185.596451 | 3134.436572 | 0.103653 | 0 | 2377.299482 | 2266.040923 | 0.002015 | 0.096402 | 0.005236 | 1.545632e+09 | 1 | 1351.705632 | 752.469566 | 39.908720 | 1 | 1085.096125 | 1076.786202 | 31.0226 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1278 | 2003-02-04 | 974.679993 | 960.010010 | 972.929993 | 971.729980 | 1368150000 | 980.363598 | 0 | 3185.596451 | 3134.436572 | 0.103600 | 0 | 2377.299482 | 2266.040923 | 0.002013 | 0.096335 | 0.005252 | 1.545049e+09 | 1 | 1330.698813 | 740.775458 | 38.217417 | 1 | 1068.232677 | 1060.051899 | 31.0021 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1279 | 2003-02-05 | 999.159973 | 967.590027 | 980.750000 | 968.969971 | 1367130000 | 980.398998 | 1 | 3185.596451 | 3131.936572 | 0.103559 | 0 | 2377.299482 | 2266.040923 | 0.002011 | 0.096279 | 0.005269 | 1.545191e+09 | 0 | 1326.919222 | 736.171429 | 38.135274 | 1 | 1065.198570 | 1057.041028 | 30.9575 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1280 | 2003-02-06 | 979.179993 | 960.809998 | 966.049988 | 970.549988 | 1219320000 | 980.231464 | 0 | 3190.790933 | 3134.543556 | 0.103515 | 0 | 2377.299482 | 2266.040923 | 0.002008 | 0.096223 | 0.005284 | 1.543228e+09 | 1 | 1326.919222 | 733.671429 | 26.754987 | 1 | 1066.935499 | 1058.764655 | 30.9328 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1281 | 2003-02-07 | 983.359985 | 951.669983 | 980.500000 | 957.049988 | 1228850000 | 979.539198 | 0 | 3190.790933 | 3134.543556 | 0.103419 | 0 | 2377.299482 | 2266.040923 | 0.002004 | 0.096120 | 0.005296 | 1.544492e+09 | 0 | 1308.462255 | 720.966325 | 32.314942 | 1 | 1052.094812 | 1044.037621 | 30.9055 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1282 | 2003-02-10 | 974.479980 | 950.809998 | 961.690002 | 969.960022 | 1216440000 | 979.243398 | 0 | 3190.790933 | 3134.543556 | 0.103359 | 0 | 2377.299482 | 2266.040923 | 0.002000 | 0.096050 | 0.005308 | 1.542876e+09 | 1 | 1308.462255 | 718.466325 | 42.770532 | 1 | 1066.286944 | 1058.121066 | 30.8653 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1283 | 2003-02-11 | 989.320007 | 962.440002 | 975.520020 | 971.609985 | 1296190000 | 979.119264 | 0 | 3190.790933 | 3134.543556 | 0.103281 | 0 | 2377.299482 | 2266.040923 | 0.001998 | 0.095965 | 0.005318 | 1.541082e+09 | 1 | 1310.688032 | 719.688481 | 35.162340 | 1 | 1068.100765 | 1059.920997 | 30.8269 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1284 | 2003-02-12 | 978.059998 | 956.570007 | 967.890015 | 956.770020 | 1231070000 | 979.104065 | 0 | 3190.790933 | 3134.543556 | 0.103217 | 0 | 2377.299482 | 2266.040923 | 0.001995 | 0.095892 | 0.005330 | 1.538453e+09 | 1 | 1290.669129 | 708.696259 | 20.137873 | 1 | 1051.787040 | 1043.732206 | 30.7637 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1285 | 2003-02-13 | 959.729980 | 938.520020 | 959.559998 | 951.900024 | 1310440000 | 978.796531 | 0 | 3190.790933 | 3134.543556 | 0.103148 | 0 | 2377.299482 | 2266.040923 | 0.001992 | 0.095818 | 0.005338 | 1.538362e+09 | 1 | 1284.099575 | 705.088969 | 27.265373 | 1 | 1046.433404 | 1038.419570 | 30.7109 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1286 | 2003-02-14 | 982.119995 | 952.700012 | 958.200012 | 982.090027 | 1315410000 | 978.671665 | 0 | 3190.790933 | 3134.543556 | 0.103109 | 0 | 2377.299482 | 2266.040923 | 0.001989 | 0.095773 | 0.005347 | 1.538979e+09 | 0 | 1324.825458 | 724.951231 | 49.527857 | 1 | 1079.621582 | 1071.353584 | 30.6403 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1287 | 2003-02-18 | 1015.340027 | 989.820007 | 990.210022 | 1014.909973 | 1303930000 | 978.630931 | 0 | 3190.790933 | 3134.543556 | 0.103094 | 0 | 2377.299482 | 2266.040923 | 0.001986 | 0.095750 | 0.005357 | 1.537729e+09 | 1 | 1324.825458 | 722.451231 | 60.669927 | 1 | 1115.700884 | 1107.156582 | 30.5462 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1288 | 2003-02-19 | 1014.640015 | 994.250000 | 1011.690002 | 1005.880005 | 1179700000 | 978.594798 | 0 | 3190.790933 | 3134.543556 | 0.103073 | 0 | 2377.299482 | 2266.040923 | 0.001984 | 0.095722 | 0.005367 | 1.538674e+09 | 0 | 1313.038076 | 713.523359 | 63.753545 | 1 | 1105.774147 | 1097.305867 | 30.4860 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1289 | 2003-02-20 | 1015.219971 | 999.580017 | 1010.500000 | 1001.469971 | 1320410000 | 978.412998 | 0 | 3190.790933 | 3134.543556 | 0.103035 | 0 | 2377.299482 | 2266.040923 | 0.001983 | 0.095675 | 0.005377 | 1.539835e+09 | 0 | 1313.038076 | 713.523359 | 62.917337 | 1 | 1100.926152 | 1092.494999 | 30.4516 | 0 | 1564.388299 | 1303.418394 | 1 | 0 | 3139.898029 | 3066.965790 |
| 1290 | 2003-02-21 | 1019.250000 | 986.729980 | 1002.140015 | 1015.919983 | 1342440000 | 978.555064 | 1 | 3190.790933 | 3132.043556 | 0.103024 | 0 | 2377.299482 | 2266.040923 | 0.001983 | 0.095652 | 0.005388 | 1.540534e+09 | 0 | 1313.038076 | 713.523359 | 66.358989 | 1 | 1116.811198 | 1108.258393 | 30.3844 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1291 | 2003-02-24 | 1013.200012 | 994.229980 | 1009.140015 | 994.690002 | 1222480000 | 978.750531 | 1 | 3124.112031 | 3066.592315 | 0.103018 | 0 | 2377.299482 | 2266.040923 | 0.001983 | 0.095634 | 0.005401 | 1.541672e+09 | 0 | 1313.038076 | 713.523359 | 62.855205 | 1 | 1093.472864 | 1085.098790 | 30.3073 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3139.898029 | 3066.965790 |
| 1292 | 2003-02-25 | 1001.719971 | 969.559998 | 981.520020 | 999.280029 | 1395960000 | 979.151731 | 1 | 3138.528340 | 3080.743197 | 0.103041 | 1 | 2377.299482 | 2263.540923 | 0.001983 | 0.095645 | 0.005413 | 1.540723e+09 | 1 | 1313.038076 | 711.023359 | 60.617044 | 1 | 1098.518727 | 1090.106011 | 30.2835 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3139.898029 | 3064.465790 |
| 1293 | 2003-02-26 | 1001.989990 | 973.929993 | 992.909973 | 974.489990 | 1207090000 | 979.669531 | 1 | 3060.668042 | 3004.316428 | 0.103108 | 1 | 2318.323674 | 2207.387226 | 0.001983 | 0.095698 | 0.005426 | 1.537415e+09 | 1 | 1280.464359 | 693.384362 | 50.893191 | 1 | 1071.266784 | 1063.062770 | 30.2346 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3062.003752 | 2988.442829 |
| 1294 | 2003-02-27 | 1000.979980 | 976.599976 | 982.510010 | 994.799988 | 1238110000 | 979.957664 | 1 | 3124.457472 | 3066.931395 | 0.103133 | 1 | 2366.641408 | 2253.392860 | 0.001983 | 0.095710 | 0.005441 | 1.534842e+09 | 1 | 1307.151373 | 707.835649 | 61.407393 | 1 | 1093.593772 | 1085.218772 | 30.1668 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3125.821020 | 3050.726964 |
| 1295 | 2003-02-28 | 1013.340027 | 994.789978 | 998.260010 | 1009.739990 | 1354370000 | 980.726264 | 1 | 3171.380876 | 3112.990868 | 0.103209 | 1 | 2402.183858 | 2287.234532 | 0.001983 | 0.095767 | 0.005459 | 1.530827e+09 | 1 | 1326.782299 | 718.465994 | 66.361157 | 1 | 1110.017469 | 1101.516692 | 30.0685 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3172.764903 | 3096.543077 |
| 1296 | 2003-03-03 | 1023.469971 | 988.400024 | 1015.869995 | 991.070007 | 1253490000 | 981.260664 | 1 | 3112.742388 | 3055.432004 | 0.103248 | 1 | 2357.767739 | 2244.943813 | 0.001984 | 0.095789 | 0.005476 | 1.529102e+09 | 1 | 1302.250238 | 705.181635 | 52.717254 | 1 | 1089.493366 | 1081.149768 | 29.9464 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3114.100824 | 3039.288331 |
| 1297 | 2003-03-04 | 994.349976 | 982.059998 | 991.599976 | 982.979980 | 1221830000 | 981.346331 | 1 | 3087.333316 | 3030.490752 | 0.103236 | 0 | 2338.521466 | 2224.118513 | 0.001983 | 0.095762 | 0.005491 | 1.525064e+09 | 1 | 1291.620071 | 699.425293 | 38.637828 | 1 | 1080.599917 | 1072.324427 | 29.8545 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3088.680663 | 3014.478859 |
| 1298 | 2003-03-05 | 995.190002 | 978.400024 | 981.669983 | 990.229980 | 1360590000 | 981.412131 | 1 | 3110.104040 | 3052.842233 | 0.103235 | 0 | 2338.521466 | 2224.118513 | 0.001982 | 0.095747 | 0.005505 | 1.522054e+09 | 1 | 1301.146456 | 704.583926 | 44.359543 | 1 | 1088.569916 | 1080.233390 | 29.7370 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3111.461325 | 3036.712243 |
| 1299 | 2003-03-06 | 991.690002 | 976.549988 | 982.039978 | 983.960022 | 1262310000 | 981.557865 | 1 | 3090.411420 | 3033.512184 | 0.103232 | 0 | 2338.521466 | 2224.118513 | 0.001982 | 0.095729 | 0.005521 | 1.518401e+09 | 1 | 1292.907830 | 700.122627 | 43.772692 | 1 | 1081.677287 | 1073.393546 | 29.6752 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3091.760110 | 3017.484326 |
| 1300 | 2003-03-07 | 992.109985 | 964.250000 | 967.929993 | 986.820007 | 1436040000 | 982.046064 | 1 | 3099.394032 | 3042.329412 | 0.103266 | 1 | 2338.521466 | 2221.618513 | 0.001982 | 0.095746 | 0.005538 | 1.518324e+09 | 1 | 1296.665805 | 702.157609 | 38.720940 | 1 | 1084.821298 | 1076.513480 | 29.6290 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3100.746643 | 3026.254968 |
| 1301 | 2003-03-10 | 982.869995 | 962.479980 | 977.950012 | 964.289978 | 1119970000 | 982.524598 | 1 | 3028.631950 | 2972.870169 | 0.103301 | 1 | 2285.130820 | 2170.896872 | 0.001981 | 0.095765 | 0.005555 | 1.513207e+09 | 1 | 1267.061705 | 686.126690 | 38.334607 | 1 | 1060.053807 | 1051.935664 | 29.6017 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3029.953679 | 2957.162720 |
| 1302 | 2003-03-11 | 973.859985 | 956.940002 | 966.739990 | 958.820007 | 1251740000 | 983.202864 | 1 | 3011.451923 | 2956.006453 | 0.103341 | 1 | 2272.168331 | 2158.582379 | 0.001982 | 0.095785 | 0.005574 | 1.509060e+09 | 1 | 1259.874250 | 682.234611 | 34.578433 | 1 | 1054.040612 | 1045.968520 | 29.5976 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3012.766154 | 2940.388104 |
| 1303 | 2003-03-12 | 971.390015 | 946.789978 | 954.659973 | 970.539978 | 1533600000 | 983.660398 | 1 | 3048.261885 | 2992.138687 | 0.103372 | 1 | 2299.941788 | 2184.967437 | 0.001981 | 0.095799 | 0.005592 | 1.506968e+09 | 1 | 1275.274106 | 690.573788 | 48.327824 | 1 | 1066.924495 | 1058.753735 | 29.5727 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3049.592181 | 2976.329430 |
| 1304 | 2003-03-13 | 1029.839966 | 981.580017 | 990.359985 | 1029.790039 | 1789080000 | 984.398464 | 1 | 3234.353861 | 3174.804423 | 0.103421 | 1 | 2440.349905 | 2318.356537 | 0.001981 | 0.095827 | 0.005613 | 1.508257e+09 | 0 | 1353.127744 | 730.232318 | 61.139782 | 1 | 1132.058692 | 1123.389118 | 29.5493 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3235.765370 | 3158.030034 |
| 1305 | 2003-03-14 | 1042.560059 | 1020.169983 | 1034.430054 | 1030.449951 | 1611050000 | 984.953197 | 1 | 3236.426507 | 3176.838908 | 0.103451 | 1 | 2441.913735 | 2319.842191 | 0.001980 | 0.095838 | 0.005633 | 1.508475e+09 | 0 | 1353.127744 | 730.232318 | 57.252916 | 1 | 1132.784140 | 1124.109011 | 29.5238 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3237.838920 | 3160.053770 |
| 1306 | 2003-03-17 | 1077.140015 | 1018.760010 | 1021.969971 | 1077.010010 | 1886510000 | 985.884397 | 1 | 3382.661855 | 3320.381838 | 0.103522 | 1 | 2552.249658 | 2424.662409 | 0.001980 | 0.095885 | 0.005657 | 1.512809e+09 | 0 | 1353.127744 | 730.232318 | 75.178723 | 1 | 1183.968087 | 1174.900979 | 29.5102 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3384.138087 | 3302.838277 |
| 1307 | 2003-03-18 | 1082.199951 | 1063.219971 | 1075.300049 | 1082.189941 | 1632220000 | 986.839130 | 1 | 3398.930931 | 3336.351375 | 0.103590 | 1 | 2564.524826 | 2436.323940 | 0.001981 | 0.095930 | 0.005680 | 1.510947e+09 | 1 | 1353.127744 | 727.732318 | 79.570800 | 1 | 1189.662439 | 1180.551722 | 29.4736 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3400.414262 | 3318.723437 |
| 1308 | 2003-03-19 | 1083.109985 | 1058.810059 | 1078.189941 | 1074.969971 | 1694670000 | 987.954797 | 1 | 3376.254522 | 3314.092474 | 0.103685 | 1 | 2547.415266 | 2420.069688 | 0.001981 | 0.096000 | 0.005704 | 1.510392e+09 | 1 | 1344.100177 | 722.877157 | 75.262362 | 1 | 1181.725451 | 1172.675518 | 29.4570 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3377.727957 | 3296.582143 |
| 1309 | 2003-03-20 | 1089.209961 | 1052.920044 | 1064.319946 | 1080.239990 | 1596740000 | 988.697463 | 1 | 3392.806544 | 3330.339748 | 0.103745 | 1 | 2559.903920 | 2431.934033 | 0.001981 | 0.096035 | 0.005730 | 1.508199e+09 | 1 | 1350.689602 | 726.421049 | 78.874766 | 1 | 1187.518838 | 1178.424537 | 29.4211 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3394.287203 | 3312.743573 |
| 1310 | 2003-03-21 | 1099.609985 | 1078.640015 | 1096.300049 | 1093.119995 | 1911550000 | 989.445063 | 1 | 3433.259930 | 3370.048324 | 0.103812 | 1 | 2590.426374 | 2460.930666 | 0.001980 | 0.096077 | 0.005755 | 1.508164e+09 | 1 | 1366.794253 | 735.082371 | 80.072431 | 1 | 1201.677958 | 1192.475224 | 29.4078 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3434.758243 | 3352.242345 |
| 1311 | 2003-03-24 | 1068.459961 | 1045.650024 | 1064.650024 | 1047.099976 | 1317380000 | 989.785330 | 1 | 3288.720730 | 3228.170314 | 0.103840 | 1 | 2481.370211 | 2357.326233 | 0.001979 | 0.096085 | 0.005777 | 1.509193e+09 | 0 | 1309.252631 | 701.635627 | 70.678727 | 1 | 1151.087682 | 1142.272380 | 29.4010 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3290.155965 | 3211.113962 |
| 1312 | 2003-03-25 | 1075.430054 | 1047.060059 | 1051.709961 | 1066.569946 | 1437240000 | 990.055396 | 1 | 3349.871812 | 3288.195510 | 0.103848 | 1 | 2527.509267 | 2401.158793 | 0.001977 | 0.096072 | 0.005798 | 1.503989e+09 | 1 | 1309.252631 | 699.135627 | 75.148200 | 1 | 1172.491219 | 1163.512004 | 29.3658 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3351.333734 | 3270.822009 |
| 1313 | 2003-03-26 | 1074.979980 | 1060.050049 | 1065.780029 | 1066.300049 | 1418520000 | 990.443929 | 1 | 3349.024121 | 3287.363427 | 0.103862 | 1 | 2526.869677 | 2400.551176 | 0.001976 | 0.096065 | 0.005821 | 1.502474e+09 | 1 | 1308.921322 | 698.958709 | 73.611831 | 1 | 1172.194518 | 1163.217575 | 29.3358 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3350.485673 | 3269.994321 |
| 1314 | 2003-03-27 | 1070.670044 | 1049.500000 | 1055.699951 | 1061.930054 | 1441300000 | 990.620330 | 1 | 3335.298886 | 3273.890894 | 0.103856 | 0 | 2516.513860 | 2388.213047 | 0.001975 | 0.096037 | 0.005844 | 1.499006e+09 | 1 | 1303.556997 | 696.094181 | 60.865471 | 1 | 1167.390538 | 1158.450385 | 29.3040 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3336.754448 | 3256.592972 |
| 1315 | 2003-03-28 | 1061.829956 | 1044.380005 | 1052.250000 | 1046.719971 | 1364880000 | 990.604930 | 0 | 3287.527215 | 3224.498773 | 0.103828 | 0 | 2516.513860 | 2388.213047 | 0.001973 | 0.095988 | 0.005866 | 1.496269e+09 | 1 | 1284.886078 | 686.123986 | 55.007702 | 1 | 1150.669938 | 1141.857836 | 29.2885 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3288.961929 | 3207.448611 |
| 1316 | 2003-03-31 | 1032.910034 | 1014.960022 | 1028.430054 | 1018.659973 | 1596280000 | 990.659396 | 1 | 3287.527215 | 3221.998773 | 0.103800 | 0 | 2516.513860 | 2388.213047 | 0.001972 | 0.095941 | 0.005887 | 1.496481e+09 | 0 | 1250.441431 | 665.230683 | 29.732518 | 1 | 1119.823297 | 1111.247425 | 29.2718 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3288.961929 | 3207.448611 |
| 1317 | 2003-04-01 | 1031.510010 | 1015.460022 | 1025.020020 | 1022.630005 | 1412110000 | 990.698330 | 1 | 3300.339721 | 3234.555895 | 0.103776 | 0 | 2516.513860 | 2388.213047 | 0.001971 | 0.095898 | 0.005907 | 1.493652e+09 | 1 | 1250.441431 | 662.730683 | 29.136913 | 1 | 1124.187593 | 1115.578299 | 29.2431 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3288.961929 | 3207.448611 |
| 1318 | 2003-04-02 | 1066.900024 | 1047.390015 | 1047.390015 | 1063.459961 | 1609690000 | 991.291596 | 1 | 3432.110474 | 3363.700135 | 0.103806 | 1 | 2516.513860 | 2385.713047 | 0.001971 | 0.095906 | 0.005929 | 1.493755e+09 | 0 | 1300.367082 | 686.691147 | 46.736600 | 1 | 1169.072380 | 1160.119347 | 29.2160 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3288.961929 | 3207.448611 |
| 1319 | 2003-04-03 | 1078.760010 | 1058.010010 | 1070.510010 | 1064.060059 | 1445510000 | 992.086463 | 1 | 3434.047173 | 3365.598231 | 0.103855 | 1 | 2517.933898 | 2387.059276 | 0.001970 | 0.095932 | 0.005952 | 1.489223e+09 | 1 | 1300.367082 | 684.191147 | 45.287766 | 1 | 1169.732074 | 1160.773989 | 29.1839 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3288.961929 | 3204.948611 |
| 1320 | 2003-04-04 | 1067.510010 | 1044.369995 | 1067.510010 | 1050.699951 | 1366800000 | 992.679463 | 1 | 3390.930021 | 3323.340509 | 0.103870 | 1 | 2486.319266 | 2357.087877 | 0.001970 | 0.095927 | 0.005973 | 1.488284e+09 | 1 | 1284.039955 | 675.600591 | 37.680063 | 1 | 1155.045171 | 1146.199562 | 29.1811 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3247.666436 | 3164.707971 |
| 1321 | 2003-04-07 | 1091.739990 | 1053.219971 | 1089.930054 | 1053.280029 | 1516080000 | 993.418796 | 1 | 3399.256722 | 3331.501239 | 0.103909 | 1 | 2492.424623 | 2362.875896 | 0.001970 | 0.095943 | 0.005996 | 1.487192e+09 | 1 | 1287.193018 | 677.259583 | 52.400576 | 1 | 1157.881478 | 1149.014147 | 29.1526 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3255.641342 | 3172.479165 |
| 1322 | 2003-04-08 | 1056.030029 | 1041.469971 | 1051.750000 | 1046.300049 | 1312770000 | 994.396530 | 1 | 3376.730191 | 3309.423716 | 0.103984 | 1 | 2475.907576 | 2347.217356 | 0.001970 | 0.095994 | 0.006019 | 1.484596e+09 | 1 | 1278.662920 | 672.771452 | 41.280281 | 1 | 1150.208314 | 1141.399746 | 29.1181 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3234.066535 | 3151.455466 |
| 1323 | 2003-04-09 | 1055.890015 | 1023.479980 | 1048.920044 | 1023.520020 | 1312000000 | 995.080130 | 1 | 3303.212071 | 3237.370992 | 0.104014 | 1 | 2422.002153 | 2296.113774 | 0.001970 | 0.096006 | 0.006038 | 1.481291e+09 | 1 | 1250.823889 | 658.123882 | 34.582702 | 1 | 1125.165995 | 1116.549208 | 29.0768 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3163.654486 | 3082.842024 |
| 1324 | 2003-04-10 | 1035.609985 | 1018.169983 | 1024.739990 | 1033.140015 | 1235410000 | 996.081597 | 1 | 3334.258737 | 3267.798822 | 0.104077 | 1 | 2444.766386 | 2317.694791 | 0.001970 | 0.096047 | 0.006060 | 1.476506e+09 | 1 | 1262.580298 | 664.309544 | 40.002789 | 1 | 1135.741354 | 1127.043578 | 29.0461 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3193.389460 | 3111.817447 |
| 1325 | 2003-04-11 | 1051.880005 | 1020.559998 | 1046.449951 | 1026.150024 | 1237570000 | 996.774464 | 1 | 3311.699901 | 3245.689638 | 0.104103 | 1 | 2428.225653 | 2302.013796 | 0.001969 | 0.096055 | 0.006080 | 1.471004e+09 | 1 | 1254.037967 | 659.814976 | 42.424723 | 1 | 1128.057187 | 1119.418258 | 29.0240 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3171.783713 | 3090.763598 |
| 1326 | 2003-04-14 | 1050.510010 | 1025.800049 | 1028.000000 | 1048.310059 | 1173640000 | 997.548331 | 1 | 3383.217107 | 3315.781332 | 0.104129 | 1 | 2480.663954 | 2351.726512 | 0.001968 | 0.096065 | 0.006096 | 1.460105e+09 | 1 | 1281.119313 | 674.063889 | 61.415268 | 1 | 1152.417938 | 1143.592449 | 28.9815 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3240.279385 | 3157.509615 |
| 1327 | 2003-04-15 | 1058.540039 | 1039.989990 | 1044.329956 | 1053.079956 | 1295900000 | 998.250731 | 1 | 3398.611025 | 3330.868412 | 0.104136 | 1 | 2491.951180 | 2362.427062 | 0.001968 | 0.096057 | 0.006111 | 1.456388e+09 | 1 | 1286.948512 | 677.130936 | 61.651455 | 1 | 1157.661535 | 1148.795889 | 28.9330 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3255.022924 | 3171.876545 |
| 1328 | 2003-04-16 | 1078.229980 | 1051.520020 | 1070.640015 | 1054.890015 | 1551600000 | 998.973998 | 1 | 3404.452637 | 3336.593587 | 0.104165 | 1 | 2496.234405 | 2366.487657 | 0.001967 | 0.096073 | 0.006125 | 1.450590e+09 | 1 | 1289.160550 | 678.294804 | 45.324647 | 1 | 1159.651351 | 1150.770467 | 28.9050 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3260.617734 | 3177.328441 |
| 1329 | 2003-04-17 | 1084.810059 | 1051.359985 | 1051.359985 | 1083.560059 | 1644000000 | 1000.097665 | 1 | 3496.979636 | 3427.276296 | 0.104228 | 1 | 2564.077638 | 2430.804604 | 0.001966 | 0.096122 | 0.006141 | 1.449546e+09 | 1 | 1324.197652 | 696.729657 | 58.143988 | 1 | 1191.168623 | 1182.046371 | 28.8819 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3349.235555 | 3263.682605 |
| 1330 | 2003-04-21 | 1089.709961 | 1070.859985 | 1083.750000 | 1081.040039 | 1271170000 | 1001.145732 | 1 | 3488.846762 | 3419.305530 | 0.104275 | 1 | 2558.114401 | 2425.151318 | 0.001965 | 0.096153 | 0.006157 | 1.446525e+09 | 1 | 1321.117985 | 695.109283 | 63.932794 | 1 | 1188.398339 | 1179.297304 | 28.8698 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3341.446287 | 3256.092307 |
| 1331 | 2003-04-22 | 1103.810059 | 1072.130005 | 1073.880005 | 1102.439941 | 1614310000 | 1002.438798 | 1 | 3557.910790 | 3486.992944 | 0.104338 | 1 | 2608.753967 | 2473.158791 | 0.001964 | 0.096200 | 0.006174 | 1.449679e+09 | 0 | 1347.270389 | 706.369431 | 69.248211 | 1 | 1211.923470 | 1202.642274 | 28.8361 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3407.592426 | 3320.548807 |
| 1332 | 2003-04-23 | 1115.670044 | 1096.920044 | 1105.449951 | 1112.930054 | 1818020000 | 1003.874798 | 1 | 3591.765590 | 3520.172935 | 0.104404 | 1 | 2633.577199 | 2496.691786 | 0.001963 | 0.096252 | 0.006189 | 1.452027e+09 | 0 | 1347.270389 | 706.369431 | 75.390581 | 1 | 1223.455358 | 1214.085847 | 28.7844 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3440.016893 | 3352.145023 |
| 1333 | 2003-04-24 | 1115.359985 | 1097.189941 | 1100.839966 | 1108.119995 | 1661540000 | 1005.294265 | 1 | 3576.242061 | 3504.958827 | 0.104458 | 1 | 2622.194938 | 2485.901141 | 0.001961 | 0.096293 | 0.006203 | 1.449847e+09 | 1 | 1347.270389 | 703.869431 | 87.354244 | 1 | 1218.167611 | 1208.838596 | 28.7152 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3425.149217 | 3337.657128 |
| 1334 | 2003-04-25 | 1101.760010 | 1081.339966 | 1100.650024 | 1083.189941 | 1515730000 | 1006.742664 | 1 | 3495.785154 | 3426.105624 | 0.104520 | 1 | 2563.201813 | 2429.974301 | 0.001960 | 0.096333 | 0.006226 | 1.447661e+09 | 1 | 1316.960023 | 688.034050 | 69.467079 | 1 | 1190.761749 | 1181.642614 | 28.6482 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3348.091539 | 3262.567812 |
| 1335 | 2003-04-28 | 1110.500000 | 1084.770020 | 1086.579956 | 1107.130005 | 1477750000 | 1008.312865 | 1 | 3573.047059 | 3501.827510 | 0.104594 | 1 | 2619.852279 | 2483.680246 | 0.001959 | 0.096384 | 0.006251 | 1.445632e+09 | 1 | 1346.066743 | 703.240597 | 77.828125 | 1 | 1217.079305 | 1207.758624 | 28.5820 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3422.089202 | 3334.675277 |
| 1336 | 2003-04-29 | 1126.579956 | 1103.790039 | 1113.050049 | 1116.790039 | 1670600000 | 1010.137598 | 1 | 3604.222944 | 3532.381983 | 0.104698 | 1 | 2642.711258 | 2505.351085 | 0.001959 | 0.096464 | 0.006275 | 1.444762e+09 | 1 | 1357.811570 | 709.376577 | 75.744306 | 1 | 1227.698679 | 1218.296672 | 28.5063 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3451.947934 | 3363.771298 |
| 1337 | 2003-04-30 | 1116.849976 | 1104.390015 | 1111.540039 | 1106.060059 | 1619230000 | 1011.887265 | 1 | 3569.594016 | 3498.443294 | 0.104791 | 1 | 2617.320416 | 2481.279982 | 0.001958 | 0.096533 | 0.006300 | 1.444752e+09 | 1 | 1344.765885 | 702.560975 | 69.063032 | 1 | 1215.903102 | 1206.591428 | 28.4292 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3418.782046 | 3331.452599 |
| 1338 | 2003-05-01 | 1119.670044 | 1094.420044 | 1104.380005 | 1113.209961 | 1473860000 | 1013.439065 | 1 | 3592.668937 | 3521.058276 | 0.104877 | 1 | 2634.239556 | 2497.319716 | 0.001958 | 0.096595 | 0.006324 | 1.442048e+09 | 1 | 1353.458853 | 707.102539 | 70.207858 | 1 | 1223.763063 | 1214.391196 | 28.3441 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3440.882073 | 3352.988103 |
| 1339 | 2003-05-02 | 1137.449951 | 1109.660034 | 1109.920044 | 1136.349976 | 1826120000 | 1015.189798 | 1 | 3667.348840 | 3594.249626 | 0.104975 | 1 | 2688.996829 | 2549.230871 | 0.001958 | 0.096670 | 0.006348 | 1.436451e+09 | 1 | 1381.592861 | 721.800901 | 69.020632 | 1 | 1249.201117 | 1239.634439 | 28.2616 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3512.406821 | 3422.685821 |
| 1340 | 2003-05-05 | 1152.959961 | 1132.989990 | 1139.599976 | 1136.260010 | 1932030000 | 1017.029198 | 1 | 3667.058492 | 3593.965066 | 0.105082 | 1 | 2688.783939 | 2549.029046 | 0.001959 | 0.096751 | 0.006372 | 1.436196e+09 | 1 | 1381.483479 | 721.743755 | 70.250820 | 1 | 1249.102216 | 1239.536296 | 28.1651 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3512.128741 | 3422.414844 |
| 1341 | 2003-05-06 | 1161.000000 | 1134.469971 | 1134.560059 | 1152.780029 | 2139720000 | 1019.164265 | 1 | 3720.373647 | 3646.217519 | 0.105227 | 1 | 2727.876016 | 2586.089234 | 0.001962 | 0.096864 | 0.006401 | 1.437898e+09 | 0 | 1401.568788 | 729.737147 | 69.146512 | 1 | 1267.262842 | 1257.557844 | 28.0855 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3563.191380 | 3472.173139 |
| 1342 | 2003-05-07 | 1152.680054 | 1131.369995 | 1142.880005 | 1135.849976 | 1927720000 | 1020.932398 | 1 | 3665.735187 | 3592.668137 | 0.105328 | 1 | 2687.813656 | 2548.109196 | 0.001964 | 0.096936 | 0.006427 | 1.437899e+09 | 0 | 1401.568788 | 729.737147 | 58.310333 | 1 | 1248.651462 | 1239.088993 | 28.0179 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3510.861343 | 3421.179821 |
| 1343 | 2003-05-08 | 1132.280029 | 1116.670044 | 1120.530029 | 1118.760010 | 1619000000 | 1022.727132 | 1 | 3610.580641 | 3538.612956 | 0.105430 | 1 | 2647.372890 | 2509.770419 | 0.001968 | 0.097010 | 0.006452 | 1.436849e+09 | 1 | 1401.568788 | 727.237147 | 53.542419 | 1 | 1229.864288 | 1220.445696 | 27.9574 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3458.037025 | 3369.704849 |
| 1344 | 2003-05-09 | 1143.969971 | 1126.130005 | 1129.290039 | 1143.550049 | 1545190000 | 1024.796065 | 1 | 3690.585678 | 3617.023297 | 0.105560 | 1 | 2706.034691 | 2565.383156 | 0.001971 | 0.097110 | 0.006479 | 1.443243e+09 | 0 | 1432.625445 | 740.851628 | 70.114667 | 1 | 1257.116231 | 1247.488937 | 27.8725 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3534.661924 | 3444.372440 |
| 1345 | 2003-05-12 | 1163.750000 | 1133.890015 | 1141.079956 | 1160.420044 | 1796940000 | 1027.096199 | 1 | 3745.030310 | 3670.382715 | 0.105702 | 1 | 2745.954931 | 2603.228462 | 0.001975 | 0.097218 | 0.006508 | 1.442074e+09 | 1 | 1432.625445 | 738.351628 | 68.636794 | 1 | 1275.661588 | 1265.892270 | 27.8053 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3586.806323 | 3495.184861 |
| 1346 | 2003-05-13 | 1165.530029 | 1148.510010 | 1152.750000 | 1155.969971 | 1856230000 | 1029.438398 | 1 | 3730.668563 | 3656.307233 | 0.105836 | 1 | 2735.424520 | 2593.245390 | 0.001980 | 0.097317 | 0.006539 | 1.443935e+09 | 0 | 1427.131496 | 733.020137 | 64.220357 | 1 | 1270.769577 | 1261.037723 | 27.7378 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3573.051346 | 3481.781241 |
| 1347 | 2003-05-14 | 1165.199951 | 1140.770020 | 1161.469971 | 1148.140015 | 1816790000 | 1031.682665 | 1 | 3705.398901 | 3631.541257 | 0.105949 | 1 | 2716.896137 | 2575.680057 | 0.001984 | 0.097396 | 0.006569 | 1.443305e+09 | 1 | 1427.131496 | 730.520137 | 65.601350 | 1 | 1262.162027 | 1252.496091 | 27.6549 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3548.849303 | 3458.197416 |
| 1348 | 2003-05-15 | 1164.500000 | 1149.040039 | 1155.109985 | 1162.930054 | 1982130000 | 1034.052732 | 1 | 3753.130879 | 3678.321820 | 0.106079 | 1 | 2751.894482 | 2608.859293 | 0.001989 | 0.097491 | 0.006599 | 1.448031e+09 | 0 | 1445.515430 | 737.430506 | 67.445632 | 1 | 1278.420868 | 1268.630418 | 27.5452 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3594.564651 | 3502.745009 |
| 1349 | 2003-05-16 | 1162.640015 | 1146.290039 | 1158.510010 | 1154.479980 | 1783450000 | 1036.085465 | 1 | 3725.859909 | 3651.594427 | 0.106172 | 1 | 2731.898688 | 2589.902820 | 0.001993 | 0.097551 | 0.006628 | 1.450337e+09 | 0 | 1445.515430 | 737.430506 | 57.092551 | 1 | 1269.131616 | 1259.412306 | 27.4621 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3568.445853 | 3477.293391 |
| 1350 | 2003-05-19 | 1152.589966 | 1112.270020 | 1146.739990 | 1112.489990 | 1684210000 | 1037.564666 | 1 | 3590.345371 | 3518.781025 | 0.106208 | 1 | 2632.535857 | 2495.704570 | 0.001996 | 0.097559 | 0.006653 | 1.452040e+09 | 0 | 1445.515430 | 737.430506 | 42.996880 | 1 | 1222.971591 | 1213.605786 | 27.4052 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3438.656676 | 3350.819552 |
| 1351 | 2003-05-20 | 1124.339966 | 1103.199951 | 1118.300049 | 1112.849976 | 1699750000 | 1038.978665 | 1 | 3591.507154 | 3519.919650 | 0.106233 | 1 | 2633.387706 | 2496.512143 | 0.001999 | 0.097559 | 0.006676 | 1.454127e+09 | 0 | 1445.515430 | 737.430506 | 36.997718 | 1 | 1223.367327 | 1213.998491 | 27.3532 | 0 | 1564.388299 | 1303.418394 | 3 | 1 | 3439.769375 | 3351.903827 |
| 1352 | 2003-05-21 | 1115.560059 | 1104.109985 | 1110.780029 | 1113.680054 | 1588960000 | 1040.067066 | 1 | 3594.186070 | 3522.545169 | 0.106207 | 0 | 2635.351958 | 2495.874299 | 0.002001 | 0.097506 | 0.006700 | 1.455627e+09 | 0 | 1445.515430 | 737.430506 | 41.935289 | 1 | 1224.279840 | 1214.904016 | 27.2916 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1353 | 2003-05-22 | 1137.680054 | 1112.589966 | 1116.209961 | 1131.449951 | 1783870000 | 1041.542532 | 1 | 3651.534963 | 3578.750958 | 0.106210 | 1 | 2635.351958 | 2493.374299 | 0.002004 | 0.097479 | 0.006726 | 1.459042e+09 | 0 | 1445.515430 | 737.430506 | 54.593473 | 1 | 1243.814470 | 1234.289044 | 27.1939 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1354 | 2003-05-23 | 1135.489990 | 1125.239990 | 1128.410034 | 1130.050049 | 1448770000 | 1042.775799 | 1 | 3647.017050 | 3574.323098 | 0.106211 | 1 | 2632.091332 | 2490.289337 | 0.002008 | 0.097450 | 0.006753 | 1.459746e+09 | 0 | 1445.515430 | 737.430506 | 44.117134 | 1 | 1242.275543 | 1232.761903 | 27.0894 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1355 | 2003-05-27 | 1174.160034 | 1123.250000 | 1123.660034 | 1172.579956 | 1932760000 | 1044.218799 | 1 | 3784.274065 | 3708.844246 | 0.106200 | 0 | 2731.151192 | 2581.512419 | 0.002012 | 0.097405 | 0.006783 | 1.464532e+09 | 0 | 1445.515430 | 737.430506 | 54.330456 | 1 | 1289.029104 | 1279.157414 | 27.0031 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1356 | 2003-05-28 | 1181.930054 | 1165.339966 | 1172.989990 | 1173.310059 | 2042270000 | 1045.511866 | 1 | 3786.630329 | 3711.153544 | 0.106187 | 0 | 2731.151192 | 2581.512419 | 0.002015 | 0.097359 | 0.006812 | 1.470946e+09 | 0 | 1445.515430 | 737.430506 | 56.343319 | 1 | 1289.831713 | 1279.953876 | 26.9495 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1357 | 2003-05-29 | 1198.430054 | 1172.520020 | 1175.400024 | 1181.819946 | 2228880000 | 1046.964866 | 1 | 3814.094339 | 3738.070129 | 0.106185 | 0 | 2731.151192 | 2581.512419 | 0.002018 | 0.097323 | 0.006843 | 1.477303e+09 | 0 | 1445.515430 | 737.430506 | 62.259743 | 1 | 1299.186719 | 1289.237240 | 26.9070 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1358 | 2003-05-30 | 1201.250000 | 1185.089966 | 1188.630005 | 1197.890015 | 2314660000 | 1048.355332 | 1 | 3865.957363 | 3788.899397 | 0.106168 | 0 | 2731.151192 | 2581.512419 | 0.002021 | 0.097273 | 0.006874 | 1.483304e+09 | 0 | 1445.515430 | 737.430506 | 62.608190 | 1 | 1316.852709 | 1306.767940 | 26.8526 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1359 | 2003-06-02 | 1213.760010 | 1180.319946 | 1210.770020 | 1185.130005 | 2517530000 | 1049.823466 | 1 | 3824.776910 | 3748.539771 | 0.106176 | 1 | 2731.151192 | 2579.012419 | 0.002024 | 0.097249 | 0.006903 | 1.488081e+09 | 0 | 1445.515430 | 737.430506 | 60.720553 | 1 | 1302.825500 | 1292.848154 | 26.8098 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1360 | 2003-06-03 | 1198.949951 | 1180.010010 | 1183.599976 | 1198.569946 | 2067880000 | 1051.176932 | 1 | 3868.151710 | 3791.050005 | 0.106171 | 0 | 2762.123754 | 2605.759655 | 0.002025 | 0.097212 | 0.006934 | 1.496034e+09 | 0 | 1445.515430 | 737.430506 | 87.622431 | 1 | 1317.600165 | 1307.509671 | 26.7629 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1361 | 2003-06-04 | 1228.520020 | 1195.959961 | 1199.739990 | 1224.760010 | 2515710000 | 1052.811666 | 1 | 3952.675054 | 3873.888592 | 0.106177 | 1 | 2762.123754 | 2603.259655 | 0.002027 | 0.097184 | 0.006966 | 1.514141e+09 | 0 | 1445.515430 | 737.430506 | 89.902356 | 1 | 1346.391169 | 1336.080187 | 26.7266 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1362 | 2003-06-05 | 1231.790039 | 1206.260010 | 1210.640015 | 1231.719971 | 2449080000 | 1054.617666 | 1 | 3975.136976 | 3895.902793 | 0.106162 | 0 | 2777.820113 | 2615.553235 | 0.002029 | 0.097135 | 0.006998 | 1.529021e+09 | 0 | 1445.515430 | 737.430506 | 90.325268 | 1 | 1354.042325 | 1343.672748 | 26.6917 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1363 | 2003-06-06 | 1265.689941 | 1210.329956 | 1254.640015 | 1213.109985 | 2962610000 | 1056.131132 | 1 | 3915.076863 | 3837.039825 | 0.106118 | 0 | 2777.820113 | 2615.553235 | 0.002030 | 0.097063 | 0.007025 | 1.548636e+09 | 0 | 1445.515430 | 737.430506 | 77.737816 | 1 | 1333.584178 | 1323.371275 | 26.6552 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1364 | 2003-06-09 | 1214.219971 | 1188.040039 | 1206.949951 | 1195.550049 | 1856700000 | 1057.504532 | 1 | 3858.405578 | 3781.498137 | 0.106071 | 0 | 2777.820113 | 2615.553235 | 0.002031 | 0.096988 | 0.007052 | 1.555728e+09 | 0 | 1445.515430 | 737.430506 | 70.047764 | 1 | 1314.280361 | 1304.215291 | 26.6310 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1365 | 2003-06-10 | 1212.989990 | 1194.199951 | 1201.260010 | 1212.989990 | 1791650000 | 1058.797399 | 1 | 3914.689602 | 3836.660283 | 0.106053 | 0 | 2777.820113 | 2615.553235 | 0.002031 | 0.096942 | 0.007079 | 1.561409e+09 | 0 | 1445.515430 | 737.430506 | 64.612737 | 1 | 1333.452266 | 1323.240373 | 26.5823 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1366 | 2003-06-11 | 1230.500000 | 1199.469971 | 1210.609985 | 1228.239990 | 1932200000 | 1060.005732 | 1 | 3963.906015 | 3884.895693 | 0.106004 | 0 | 2777.820113 | 2615.553235 | 0.002032 | 0.096863 | 0.007110 | 1.567269e+09 | 0 | 1445.515430 | 737.430506 | 67.975655 | 1 | 1350.216747 | 1339.876468 | 26.5343 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1367 | 2003-06-12 | 1235.880005 | 1218.020020 | 1233.479980 | 1229.319946 | 1790700000 | 1061.198599 | 1 | 3967.391363 | 3888.311570 | 0.105952 | 0 | 2777.820113 | 2615.553235 | 0.002033 | 0.096779 | 0.007141 | 1.573098e+09 | 0 | 1445.515430 | 737.430506 | 66.338761 | 1 | 1351.403954 | 1341.054582 | 26.4814 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1368 | 2003-06-13 | 1235.420044 | 1201.119995 | 1231.750000 | 1203.910034 | 1813140000 | 1062.118932 | 1 | 3885.385807 | 3807.940584 | 0.105883 | 0 | 2777.820113 | 2615.553235 | 0.002033 | 0.096681 | 0.007169 | 1.575329e+09 | 0 | 1445.515430 | 737.430506 | 51.945711 | 1 | 1323.470578 | 1313.335127 | 26.4121 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1369 | 2003-06-16 | 1242.500000 | 1206.130005 | 1211.579956 | 1241.579956 | 1912560000 | 1063.557532 | 1 | 4006.958163 | 3927.089707 | 0.105852 | 0 | 2777.820113 | 2615.553235 | 0.002035 | 0.096616 | 0.007201 | 1.576754e+09 | 0 | 1445.515430 | 737.430506 | 65.714624 | 1 | 1364.881507 | 1354.428922 | 26.3242 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1370 | 2003-06-17 | 1247.569946 | 1229.729980 | 1247.569946 | 1239.630005 | 1968630000 | 1065.099399 | 1 | 4000.665075 | 3920.922055 | 0.105845 | 0 | 2777.820113 | 2615.553235 | 0.002037 | 0.096576 | 0.007232 | 1.581405e+09 | 0 | 1445.515430 | 737.430506 | 62.211560 | 1 | 1362.737906 | 1352.301737 | 26.2490 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1371 | 2003-06-18 | 1255.390015 | 1225.699951 | 1233.829956 | 1247.900024 | 2082080000 | 1066.935532 | 1 | 4027.354957 | 3947.079942 | 0.105859 | 1 | 2777.820113 | 2613.053235 | 0.002040 | 0.096554 | 0.007264 | 1.585006e+09 | 0 | 1445.515430 | 737.430506 | 57.703089 | 1 | 1371.829223 | 1361.323430 | 26.1315 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1372 | 2003-06-19 | 1255.300049 | 1222.869995 | 1247.500000 | 1225.890015 | 1957720000 | 1068.428532 | 1 | 3956.321925 | 3877.462772 | 0.105862 | 1 | 2728.825926 | 2566.965146 | 0.002044 | 0.096525 | 0.007294 | 1.587783e+09 | 0 | 1445.515430 | 737.430506 | 48.236015 | 1 | 1347.633395 | 1337.312899 | 25.9826 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1373 | 2003-06-20 | 1235.839966 | 1217.189941 | 1235.199951 | 1223.400024 | 1767110000 | 1069.838266 | 1 | 3948.285965 | 3869.586989 | 0.105859 | 0 | 2723.283218 | 2559.251205 | 0.002047 | 0.096491 | 0.007322 | 1.591338e+09 | 0 | 1445.515430 | 737.430506 | 53.450032 | 1 | 1344.896123 | 1334.596590 | 25.8547 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1374 | 2003-06-23 | 1221.650024 | 1189.780029 | 1220.189941 | 1200.170044 | 1694940000 | 1070.787200 | 1 | 3873.315715 | 3796.111079 | 0.105821 | 0 | 2723.283218 | 2559.251205 | 0.002049 | 0.096422 | 0.007349 | 1.594661e+09 | 0 | 1445.515430 | 737.430506 | 51.492250 | 1 | 1319.359169 | 1309.255204 | 25.7479 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1375 | 2003-06-24 | 1209.839966 | 1188.199951 | 1196.619995 | 1191.699951 | 1619510000 | 1071.656666 | 1 | 3845.980136 | 3769.320364 | 0.105782 | 0 | 2723.283218 | 2559.251205 | 0.002052 | 0.096356 | 0.007374 | 1.595629e+09 | 0 | 1445.515430 | 737.430506 | 42.700383 | 1 | 1310.047909 | 1300.015252 | 25.6422 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1376 | 2003-06-25 | 1212.790039 | 1186.530029 | 1193.160034 | 1188.329956 | 1563620000 | 1072.610933 | 1 | 3835.104131 | 3758.661145 | 0.105743 | 0 | 2723.283218 | 2559.251205 | 0.002055 | 0.096289 | 0.007399 | 1.597421e+09 | 0 | 1445.515430 | 737.430506 | 35.102618 | 1 | 1306.343239 | 1296.338954 | 25.5386 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1377 | 2003-06-26 | 1217.209961 | 1191.189941 | 1194.869995 | 1214.579956 | 1560860000 | 1073.868399 | 1 | 3919.820907 | 3841.689309 | 0.105733 | 0 | 2723.283218 | 2559.251205 | 0.002058 | 0.096247 | 0.007428 | 1.598575e+09 | 0 | 1445.515430 | 737.430506 | 45.368275 | 1 | 1335.200132 | 1324.974854 | 25.4224 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1378 | 2003-06-27 | 1229.109985 | 1199.599976 | 1216.859985 | 1205.239990 | 1553940000 | 1074.766466 | 1 | 3889.677982 | 3812.147206 | 0.105694 | 0 | 2723.283218 | 2559.251205 | 0.002061 | 0.096180 | 0.007454 | 1.600380e+09 | 0 | 1445.515430 | 737.430506 | 50.464857 | 1 | 1324.932612 | 1314.785965 | 25.2864 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1379 | 2003-06-30 | 1218.800049 | 1199.829956 | 1212.510010 | 1201.689941 | 1792820000 | 1075.323465 | 1 | 3878.220889 | 3800.918480 | 0.105639 | 0 | 2723.283218 | 2559.251205 | 0.002064 | 0.096097 | 0.007478 | 1.603246e+09 | 0 | 1445.515430 | 737.430506 | 31.690079 | 1 | 1321.030007 | 1310.913247 | 25.1512 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1380 | 2003-07-01 | 1219.229980 | 1180.109985 | 1195.300049 | 1217.369995 | 1711820000 | 1075.999198 | 1 | 3928.825217 | 3850.514141 | 0.105593 | 0 | 2723.283218 | 2559.251205 | 0.002066 | 0.096023 | 0.007503 | 1.604567e+09 | 0 | 1445.515430 | 737.430506 | 40.926145 | 1 | 1338.267250 | 1328.018483 | 25.0123 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1381 | 2003-07-02 | 1245.780029 | 1223.060059 | 1223.189941 | 1245.750000 | 1866650000 | 1076.790465 | 1 | 4020.416170 | 3940.279463 | 0.105565 | 0 | 2723.283218 | 2559.251205 | 0.002069 | 0.095967 | 0.007529 | 1.607279e+09 | 0 | 1445.515430 | 737.430506 | 49.247033 | 1 | 1369.465679 | 1358.977987 | 24.8625 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1382 | 2003-07-03 | 1250.619995 | 1228.400024 | 1233.400024 | 1231.339966 | 944910000 | 1077.749465 | 1 | 3973.910584 | 3894.700846 | 0.105547 | 0 | 2723.283218 | 2559.251205 | 0.002073 | 0.095918 | 0.007557 | 1.602776e+09 | 1 | 1445.515430 | 734.930506 | 52.015959 | 1 | 1353.624582 | 1343.258204 | 24.7165 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1383 | 2003-07-07 | 1282.310059 | 1250.030029 | 1250.030029 | 1281.890015 | 1836380000 | 1078.790931 | 1 | 4137.051048 | 4054.589523 | 0.105539 | 0 | 2723.283218 | 2559.251205 | 0.002076 | 0.095877 | 0.007585 | 1.606682e+09 | 0 | 1504.857998 | 762.601518 | 65.960792 | 1 | 1409.194766 | 1398.402819 | 24.5803 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1384 | 2003-07-08 | 1298.930054 | 1272.290039 | 1275.790039 | 1298.369995 | 2018490000 | 1080.006064 | 1 | 4190.236984 | 4106.715334 | 0.105547 | 1 | 2723.283218 | 2556.751205 | 0.002081 | 0.095849 | 0.007618 | 1.611327e+09 | 0 | 1504.857998 | 762.601518 | 77.821800 | 1 | 1427.311376 | 1416.380688 | 24.4318 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1385 | 2003-07-09 | 1307.030029 | 1285.420044 | 1294.579956 | 1295.160034 | 2113620000 | 1081.170531 | 1 | 4179.877459 | 4096.562299 | 0.105548 | 1 | 2716.550443 | 2550.430147 | 0.002085 | 0.095814 | 0.007649 | 1.617395e+09 | 0 | 1504.857998 | 762.601518 | 80.212600 | 1 | 1423.782634 | 1412.878969 | 24.2841 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1386 | 2003-07-10 | 1286.020020 | 1260.760010 | 1280.439941 | 1268.650024 | 1733800000 | 1082.369531 | 1 | 4094.321551 | 4012.711729 | 0.105543 | 0 | 2660.946675 | 2495.726616 | 0.002089 | 0.095778 | 0.007677 | 1.619022e+09 | 0 | 1504.857998 | 762.601518 | 70.662694 | 1 | 1394.639910 | 1383.959427 | 24.1498 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1387 | 2003-07-11 | 1285.849976 | 1271.760010 | 1273.939941 | 1280.569946 | 1516880000 | 1083.777065 | 1 | 4132.790784 | 4050.414176 | 0.105551 | 1 | 2660.946675 | 2493.226616 | 0.002093 | 0.095754 | 0.007704 | 1.621389e+09 | 0 | 1504.857998 | 762.601518 | 68.327495 | 1 | 1407.743601 | 1396.962768 | 24.0234 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1388 | 2003-07-14 | 1316.420044 | 1290.479980 | 1301.189941 | 1295.739990 | 1973180000 | 1085.394931 | 1 | 4181.749155 | 4098.396687 | 0.105580 | 1 | 2692.469106 | 2522.762181 | 0.002098 | 0.095747 | 0.007736 | 1.626889e+09 | 0 | 1504.857998 | 762.601518 | 74.346268 | 1 | 1424.420185 | 1413.511638 | 23.9062 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1389 | 2003-07-15 | 1311.099976 | 1285.560059 | 1309.689941 | 1294.469971 | 1915630000 | 1086.918264 | 1 | 4177.650413 | 4094.379644 | 0.105603 | 1 | 2689.830083 | 2520.289496 | 0.002102 | 0.095735 | 0.007766 | 1.631875e+09 | 0 | 1504.857998 | 762.601518 | 75.269634 | 1 | 1423.024040 | 1412.126185 | 23.7901 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1390 | 2003-07-16 | 1306.520020 | 1277.459961 | 1305.760010 | 1291.989990 | 1920560000 | 1088.765931 | 1 | 4169.646758 | 4086.535521 | 0.105657 | 1 | 2684.676834 | 2515.461057 | 0.002106 | 0.095754 | 0.007796 | 1.638250e+09 | 0 | 1504.857998 | 762.601518 | 71.898108 | 1 | 1420.297772 | 1409.420796 | 23.6852 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1391 | 2003-07-17 | 1279.819946 | 1249.589966 | 1274.729980 | 1255.939941 | 1912680000 | 1090.251731 | 1 | 4053.302227 | 3972.510020 | 0.105681 | 1 | 2609.767019 | 2445.272824 | 0.002111 | 0.095746 | 0.007824 | 1.644467e+09 | 0 | 1504.857998 | 762.601518 | 52.861539 | 1 | 1380.667586 | 1370.094107 | 23.5676 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1392 | 2003-07-18 | 1267.689941 | 1244.109985 | 1265.000000 | 1259.910034 | 1602890000 | 1091.742198 | 1 | 4066.114930 | 3985.067335 | 0.105699 | 1 | 2618.016631 | 2453.002462 | 0.002116 | 0.095735 | 0.007848 | 1.647980e+09 | 0 | 1504.857998 | 762.601518 | 58.522776 | 1 | 1385.031949 | 1374.425047 | 23.4413 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1393 | 2003-07-21 | 1256.449951 | 1232.160034 | 1256.119995 | 1240.780029 | 1459310000 | 1093.081065 | 1 | 4004.376555 | 3924.559556 | 0.105703 | 1 | 2578.265641 | 2415.756985 | 0.002121 | 0.095709 | 0.007873 | 1.649463e+09 | 0 | 1504.857998 | 762.601518 | 34.907127 | 1 | 1364.002140 | 1353.556289 | 23.3197 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1394 | 2003-07-22 | 1265.400024 | 1242.170044 | 1252.989990 | 1257.630005 | 1749720000 | 1094.759598 | 1 | 4058.756579 | 3977.855653 | 0.105736 | 1 | 2613.278868 | 2448.563321 | 0.002126 | 0.095712 | 0.007897 | 1.654178e+09 | 0 | 1504.857998 | 762.601518 | 35.083490 | 1 | 1382.525490 | 1371.937782 | 23.2061 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1395 | 2003-07-23 | 1270.439941 | 1246.890015 | 1262.589966 | 1268.520020 | 1834980000 | 1096.266799 | 1 | 4093.901986 | 4012.300527 | 0.105754 | 1 | 2635.907658 | 2469.765813 | 0.002132 | 0.095692 | 0.007930 | 1.658947e+09 | 0 | 1504.857998 | 762.601518 | 40.765393 | 1 | 1394.496994 | 1383.817606 | 23.0962 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1396 | 2003-07-24 | 1287.449951 | 1252.119995 | 1282.130005 | 1253.760010 | 1901240000 | 1097.691799 | 1 | 4046.266921 | 3965.614945 | 0.105765 | 1 | 2605.237253 | 2441.028571 | 0.002136 | 0.095663 | 0.007966 | 1.664272e+09 | 0 | 1504.857998 | 762.601518 | 44.380707 | 1 | 1378.271165 | 1367.716038 | 22.9779 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1397 | 2003-07-25 | 1278.310059 | 1237.750000 | 1252.619995 | 1278.310059 | 1587980000 | 1099.456066 | 1 | 4125.497435 | 4043.266202 | 0.105812 | 1 | 2656.250765 | 2488.826690 | 0.002143 | 0.095666 | 0.008003 | 1.666855e+09 | 0 | 1504.857998 | 762.601518 | 49.221374 | 1 | 1405.259284 | 1394.497476 | 22.8371 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1398 | 2003-07-28 | 1285.859985 | 1272.010010 | 1281.500000 | 1280.530029 | 1535820000 | 1101.285933 | 1 | 4132.661960 | 4050.287920 | 0.105858 | 1 | 2660.863730 | 2493.148898 | 0.002149 | 0.095667 | 0.008042 | 1.670092e+09 | 0 | 1504.857998 | 762.601518 | 44.246069 | 1 | 1407.699720 | 1396.919223 | 22.7169 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1399 | 2003-07-29 | 1287.839966 | 1257.130005 | 1284.239990 | 1275.170044 | 1703800000 | 1103.027733 | 1 | 4115.363648 | 4033.334406 | 0.105900 | 1 | 2649.726005 | 2482.713187 | 0.002155 | 0.095666 | 0.008079 | 1.673577e+09 | 0 | 1504.857998 | 762.601518 | 42.917985 | 1 | 1401.807434 | 1391.072061 | 22.5899 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1400 | 2003-07-30 | 1277.189941 | 1261.680054 | 1276.579956 | 1263.780029 | 1513760000 | 1104.570933 | 1 | 4078.604588 | 3997.308043 | 0.105921 | 1 | 2626.058246 | 2460.537212 | 0.002160 | 0.095647 | 0.008114 | 1.675135e+09 | 0 | 1504.857998 | 762.601518 | 40.283830 | 1 | 1389.286274 | 1378.646791 | 22.4676 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1401 | 2003-07-31 | 1298.810059 | 1269.890015 | 1278.290039 | 1276.939941 | 1858470000 | 1106.261933 | 1 | 4121.075648 | 4038.932552 | 0.105952 | 1 | 2653.403745 | 2486.159118 | 0.002166 | 0.095634 | 0.008152 | 1.680917e+09 | 0 | 1504.857998 | 762.601518 | 58.586848 | 1 | 1403.753100 | 1393.002827 | 22.3294 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1402 | 2003-08-01 | 1276.989990 | 1260.089966 | 1274.609985 | 1264.339966 | 1484040000 | 1107.914466 | 1 | 4080.411674 | 3999.079110 | 0.105981 | 1 | 2627.221760 | 2461.627389 | 0.002171 | 0.095621 | 0.008189 | 1.681717e+09 | 0 | 1504.857998 | 762.601518 | 51.691977 | 1 | 1389.901818 | 1379.257621 | 22.2008 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1403 | 2003-08-04 | 1277.069946 | 1240.670044 | 1263.619995 | 1267.380005 | 1573410000 | 1109.711333 | 1 | 4090.222810 | 4008.694686 | 0.106020 | 1 | 2633.538777 | 2467.546243 | 0.002178 | 0.095613 | 0.008229 | 1.685047e+09 | 0 | 1504.857998 | 762.601518 | 61.583343 | 1 | 1393.243764 | 1382.573974 | 22.0784 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1404 | 2003-08-05 | 1263.829956 | 1226.819946 | 1263.790039 | 1229.719971 | 1743380000 | 1111.310199 | 1 | 3968.682364 | 3889.576838 | 0.106044 | 1 | 2555.283510 | 2394.223423 | 0.002183 | 0.095595 | 0.008266 | 1.689641e+09 | 0 | 1504.857998 | 762.601518 | 39.710966 | 1 | 1351.843705 | 1341.490966 | 21.9876 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1405 | 2003-08-06 | 1237.140015 | 1211.270020 | 1221.989990 | 1215.130005 | 1862270000 | 1112.848599 | 1 | 3921.596083 | 3843.429101 | 0.106082 | 1 | 2524.966446 | 2365.817251 | 0.002188 | 0.095590 | 0.008304 | 1.694258e+09 | 0 | 1504.857998 | 762.601518 | 30.840439 | 1 | 1335.804806 | 1325.574897 | 21.8928 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1406 | 2003-08-07 | 1225.290039 | 1208.739990 | 1214.890015 | 1217.170044 | 1638040000 | 1114.110666 | 1 | 3928.179913 | 3849.881699 | 0.106095 | 1 | 2529.205523 | 2369.789138 | 0.002193 | 0.095561 | 0.008341 | 1.697754e+09 | 0 | 1504.857998 | 762.601518 | 35.550126 | 1 | 1338.047442 | 1327.800358 | 21.7779 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1407 | 2003-08-08 | 1227.420044 | 1204.290039 | 1223.660034 | 1207.280029 | 1336330000 | 1115.281666 | 1 | 3896.261812 | 3818.599804 | 0.106101 | 1 | 2508.654673 | 2350.533612 | 0.002197 | 0.095528 | 0.008376 | 1.698795e+09 | 0 | 1504.857998 | 762.601518 | 18.275989 | 1 | 1327.175248 | 1317.011426 | 21.6695 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1408 | 2003-08-11 | 1230.260010 | 1208.329956 | 1209.349976 | 1223.140015 | 1203780000 | 1116.359400 | 1 | 3947.446834 | 3868.764584 | 0.106096 | 0 | 2541.610760 | 2378.912470 | 0.002201 | 0.095484 | 0.008411 | 1.697369e+09 | 1 | 1504.857998 | 760.101518 | 27.151831 | 1 | 1344.610292 | 1334.312948 | 21.5516 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1409 | 2003-08-12 | 1241.619995 | 1220.119995 | 1227.500000 | 1240.699951 | 1329840000 | 1117.485066 | 1 | 4004.118119 | 3924.306271 | 0.106080 | 0 | 2541.610760 | 2378.912470 | 0.002205 | 0.095429 | 0.008446 | 1.697983e+09 | 0 | 1526.462402 | 768.513870 | 37.491794 | 1 | 1363.914109 | 1353.468932 | 21.4266 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1410 | 2003-08-13 | 1249.140015 | 1233.800049 | 1247.560059 | 1240.369995 | 1449200000 | 1118.804066 | 1 | 4003.053249 | 3923.262628 | 0.106084 | 1 | 2541.610760 | 2376.412470 | 0.002210 | 0.095391 | 0.008482 | 1.698103e+09 | 0 | 1526.462402 | 768.513870 | 40.763805 | 1 | 1363.551385 | 1353.108986 | 21.3276 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1411 | 2003-08-14 | 1254.000000 | 1235.050049 | 1241.170044 | 1251.900024 | 1311570000 | 1119.976399 | 1 | 4040.264180 | 3959.731853 | 0.106067 | 0 | 2565.236652 | 2396.002738 | 0.002215 | 0.095334 | 0.008518 | 1.699845e+09 | 0 | 1526.462402 | 768.513870 | 39.992038 | 1 | 1376.226464 | 1365.686996 | 21.2084 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3442.335109 | 3351.904023 |
| 1412 | 2003-08-15 | 1257.459961 | 1246.319946 | 1250.449951 | 1253.630005 | 703950000 | 1121.084866 | 1 | 4045.847356 | 3965.203743 | 0.106047 | 0 | 2565.236652 | 2396.002738 | 0.002219 | 0.095273 | 0.008554 | 1.694865e+09 | 1 | 1526.462402 | 766.013870 | 45.312106 | 1 | 1378.128249 | 1367.574217 | 21.1036 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1413 | 2003-08-18 | 1284.880005 | 1256.900024 | 1258.180054 | 1284.810059 | 1476310000 | 1122.430267 | 1 | 4146.474923 | 4063.825557 | 0.106029 | 0 | 2565.236652 | 2396.002738 | 0.002224 | 0.095211 | 0.008594 | 1.694344e+09 | 1 | 1564.428293 | 785.066025 | 56.121393 | 1 | 1412.404800 | 1401.588270 | 21.0031 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1414 | 2003-08-19 | 1301.310059 | 1281.709961 | 1291.369995 | 1299.689941 | 1724390000 | 1123.795733 | 1 | 4194.496855 | 4110.890294 | 0.106027 | 0 | 2565.236652 | 2396.002738 | 0.002230 | 0.095164 | 0.008633 | 1.693756e+09 | 1 | 1582.546543 | 794.158179 | 79.254144 | 1 | 1428.762407 | 1417.820606 | 20.9021 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3442.335109 | 3351.904023 |
| 1415 | 2003-08-20 | 1307.449951 | 1288.750000 | 1289.430054 | 1299.729980 | 1506760000 | 1125.303266 | 1 | 4194.626073 | 4111.016937 | 0.106031 | 1 | 2565.236652 | 2393.502738 | 0.002235 | 0.095122 | 0.008674 | 1.692808e+09 | 1 | 1582.595296 | 794.182644 | 90.270393 | 1 | 1428.806422 | 1417.864285 | 20.8028 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3442.335109 | 3349.404023 |
| 1416 | 2003-08-21 | 1319.880005 | 1299.020020 | 1309.569946 | 1314.650024 | 1722470000 | 1126.991200 | 1 | 4242.777617 | 4158.208703 | 0.106047 | 1 | 2594.683878 | 2420.978573 | 0.002242 | 0.095086 | 0.008720 | 1.691317e+09 | 1 | 1600.762447 | 803.299338 | 91.333126 | 1 | 1445.208179 | 1434.140433 | 20.6897 | 0 | 1564.388299 | 1303.418394 | 4 | 1 | 3481.850848 | 3387.852974 |
| 1417 | 2003-08-22 | 1342.640015 | 1304.510010 | 1338.189941 | 1304.540039 | 1705200000 | 1128.904267 | 1 | 4210.149603 | 4126.231045 | 0.106110 | 1 | 2574.730115 | 2402.360646 | 0.002248 | 0.095098 | 0.008765 | 1.691980e+09 | 0 | 1588.452186 | 794.621767 | 91.163068 | 0 | 1434.094169 | 1420.611536 | 20.5916 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1418 | 2003-08-25 | 1307.849976 | 1295.819946 | 1302.500000 | 1306.640015 | 1117840000 | 1130.889000 | 1 | 4216.926866 | 4132.873221 | 0.106185 | 1 | 2578.874771 | 2406.227832 | 0.002254 | 0.095119 | 0.008812 | 1.686736e+09 | 1 | 1588.452186 | 792.121767 | 89.998129 | 0 | 1434.094169 | 1420.611536 | 20.5067 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1419 | 2003-08-26 | 1309.829956 | 1280.589966 | 1298.229980 | 1309.050049 | 1382860000 | 1132.905934 | 1 | 4224.704784 | 4140.496105 | 0.106265 | 1 | 2583.631381 | 2410.666002 | 0.002260 | 0.095146 | 0.008859 | 1.684792e+09 | 1 | 1591.382009 | 793.582797 | 88.299962 | 0 | 1434.094169 | 1420.611536 | 20.4195 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1420 | 2003-08-27 | 1320.020020 | 1303.150024 | 1305.979980 | 1318.930054 | 1349730000 | 1134.814334 | 1 | 4256.590580 | 4171.746341 | 0.106324 | 1 | 2603.131239 | 2428.860411 | 0.002267 | 0.095153 | 0.008905 | 1.679684e+09 | 1 | 1603.392904 | 799.572332 | 89.765153 | 0 | 1434.094169 | 1420.611536 | 20.3195 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1421 | 2003-08-28 | 1332.469971 | 1308.979980 | 1323.209961 | 1332.329956 | 1466510000 | 1137.055334 | 1 | 4299.836163 | 4214.129933 | 0.106417 | 1 | 2629.578210 | 2453.536847 | 0.002274 | 0.095193 | 0.008950 | 1.681040e+09 | 0 | 1619.682856 | 805.195728 | 89.955295 | 0 | 1434.094169 | 1420.611536 | 20.2198 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1422 | 2003-08-29 | 1344.739990 | 1327.930054 | 1328.489990 | 1341.199951 | 1206180000 | 1139.420600 | 1 | 4328.462349 | 4242.185529 | 0.106520 | 1 | 2647.084643 | 2469.871284 | 0.002282 | 0.095241 | 0.008997 | 1.678939e+09 | 1 | 1619.682856 | 802.695728 | 90.620658 | 0 | 1434.094169 | 1420.611536 | 20.1348 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1423 | 2003-09-02 | 1361.089966 | 1333.290039 | 1347.640015 | 1361.089966 | 1773780000 | 1141.818467 | 1 | 4392.653508 | 4305.097202 | 0.106647 | 1 | 2686.340947 | 2506.499511 | 0.002289 | 0.095313 | 0.009046 | 1.682169e+09 | 0 | 1643.702776 | 812.099718 | 89.523318 | 0 | 1434.094169 | 1420.611536 | 20.0539 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1424 | 2003-09-03 | 1375.300049 | 1354.719971 | 1370.349976 | 1360.189941 | 2333120000 | 1144.109333 | 1 | 4389.748854 | 4302.250445 | 0.106784 | 1 | 2684.564597 | 2504.842081 | 0.002296 | 0.095397 | 0.009092 | 1.690277e+09 | 0 | 1643.702776 | 812.099718 | 86.657771 | 0 | 1434.094169 | 1420.611536 | 19.9923 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1425 | 2003-09-04 | 1376.060059 | 1356.229980 | 1360.219971 | 1373.260010 | 1886580000 | 1146.694266 | 1 | 4431.929961 | 4343.590780 | 0.106949 | 1 | 2710.360584 | 2528.911114 | 0.002304 | 0.095505 | 0.009140 | 1.695019e+09 | 0 | 1643.702776 | 812.099718 | 88.477233 | 0 | 1434.094169 | 1420.611536 | 19.9350 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1426 | 2003-09-05 | 1380.239990 | 1355.020020 | 1366.290039 | 1361.900024 | 1952040000 | 1149.219933 | 1 | 4395.267815 | 4307.659399 | 0.107120 | 1 | 2687.939734 | 2507.991265 | 0.002311 | 0.095622 | 0.009187 | 1.698253e+09 | 0 | 1643.702776 | 812.099718 | 75.682142 | 0 | 1434.094169 | 1420.611536 | 19.8826 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1427 | 2003-09-08 | 1387.449951 | 1365.089966 | 1366.550049 | 1386.729980 | 2032940000 | 1151.884333 | 1 | 4475.401676 | 4386.195997 | 0.107289 | 1 | 2736.945847 | 2553.716583 | 0.002318 | 0.095736 | 0.009235 | 1.703897e+09 | 0 | 1643.702776 | 812.099718 | 88.510904 | 0 | 1434.094169 | 1420.611536 | 19.8396 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1428 | 2003-09-09 | 1382.109985 | 1364.939941 | 1380.130005 | 1370.560059 | 2220160000 | 1154.543200 | 1 | 4423.216393 | 4335.050894 | 0.107461 | 1 | 2705.031775 | 2523.939051 | 0.002325 | 0.095854 | 0.009282 | 1.709447e+09 | 0 | 1643.702776 | 812.099718 | 76.461373 | 0 | 1434.094169 | 1420.611536 | 19.8029 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1429 | 2003-09-10 | 1362.839966 | 1332.280029 | 1357.800049 | 1332.280029 | 2001600000 | 1156.965267 | 1 | 4299.675034 | 4213.972016 | 0.107616 | 1 | 2629.479671 | 2453.444905 | 0.002332 | 0.095957 | 0.009327 | 1.714502e+09 | 0 | 1643.702776 | 812.099718 | 57.414617 | 0 | 1434.094169 | 1420.611536 | 19.7880 | 0 | 1564.388299 | 1303.418394 | 2 | 0 | 3455.074550 | 3359.299543 |
| 1430 | 2003-09-11 | 1358.020020 | 1327.920044 | 1339.880005 | 1350.800049 | 1748050000 | 1159.500268 | 1 | 4359.444800 | 4272.550424 | 0.107771 | 1 | 2666.032058 | 2487.550233 | 0.002339 | 0.096060 | 0.009371 | 1.717968e+09 | 0 | 1643.702776 | 812.099718 | 59.640635 | 1 | 1434.094169 | 1418.111536 | 19.7610 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1431 | 2003-09-12 | 1357.630005 | 1330.310059 | 1340.780029 | 1357.630005 | 1713770000 | 1162.170801 | 1 | 4381.487156 | 4294.153423 | 0.107951 | 1 | 2679.512130 | 2500.127859 | 0.002347 | 0.096187 | 0.009417 | 1.719766e+09 | 0 | 1643.702776 | 812.099718 | 57.970027 | 1 | 1441.345279 | 1425.281835 | 19.7408 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1432 | 2003-09-15 | 1363.479980 | 1345.939941 | 1359.969971 | 1347.770020 | 1463950000 | 1164.689535 | 1 | 4349.665969 | 4262.966509 | 0.108122 | 1 | 2660.051783 | 2481.970317 | 0.002354 | 0.096304 | 0.009463 | 1.721140e+09 | 0 | 1643.702776 | 812.099718 | 52.056875 | 1 | 1430.877299 | 1414.930518 | 19.7256 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1433 | 2003-09-16 | 1383.479980 | 1348.750000 | 1348.750000 | 1382.819946 | 1788770000 | 1167.430934 | 1 | 4462.782800 | 4373.828646 | 0.108320 | 1 | 2729.228734 | 2546.516105 | 0.002361 | 0.096447 | 0.009512 | 1.725474e+09 | 0 | 1643.702776 | 812.099718 | 56.213186 | 1 | 1468.088503 | 1451.727012 | 19.7026 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1434 | 2003-09-17 | 1388.180054 | 1369.760010 | 1379.369995 | 1376.800049 | 1903800000 | 1170.231134 | 1 | 4443.354750 | 4354.787844 | 0.108507 | 1 | 2717.347449 | 2535.430233 | 0.002368 | 0.096580 | 0.009559 | 1.731550e+09 | 0 | 1643.702776 | 812.099718 | 54.614182 | 1 | 1461.697402 | 1445.407138 | 19.6761 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1435 | 2003-09-18 | 1401.640015 | 1368.609985 | 1374.560059 | 1400.130005 | 2011010000 | 1173.219334 | 1 | 4518.647652 | 4428.579975 | 0.108718 | 1 | 2763.393058 | 2578.393244 | 0.002375 | 0.096730 | 0.009612 | 1.738582e+09 | 0 | 1643.702776 | 812.099718 | 57.061773 | 1 | 1486.465948 | 1469.899645 | 19.6434 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1436 | 2003-09-19 | 1406.609985 | 1383.239990 | 1406.609985 | 1392.260010 | 1885000000 | 1175.953801 | 1 | 4493.248771 | 4403.687356 | 0.108923 | 1 | 2747.860294 | 2563.900345 | 0.002382 | 0.096876 | 0.009665 | 1.745049e+09 | 0 | 1643.702776 | 812.099718 | 58.128090 | 1 | 1478.110667 | 1461.637481 | 19.6112 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1437 | 2003-09-22 | 1374.900024 | 1358.599976 | 1371.180054 | 1366.319946 | 1720080000 | 1178.296534 | 1 | 4409.532254 | 4321.639514 | 0.109082 | 1 | 2696.663197 | 2516.130721 | 0.002388 | 0.096979 | 0.009714 | 1.748905e+09 | 0 | 1643.702776 | 812.099718 | 44.568036 | 1 | 1450.571067 | 1434.404803 | 19.5956 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1438 | 2003-09-23 | 1388.670044 | 1364.670044 | 1367.910034 | 1388.150024 | 1868800000 | 1180.845001 | 1 | 4479.984592 | 4390.687564 | 0.109272 | 1 | 2739.748543 | 2556.331649 | 0.002395 | 0.097107 | 0.009770 | 1.751788e+09 | 0 | 1643.702776 | 812.099718 | 54.544508 | 1 | 1473.747249 | 1457.322692 | 19.5744 | 0 | 1564.388299 | 1303.418394 | 3 | 0 | 3455.074550 | 3359.299543 |
| 1439 | 2003-09-24 | 1388.540039 | 1339.609985 | 1388.540039 | 1339.640015 | 2207970000 | 1183.099468 | 1 | 4323.427957 | 4237.251485 | 0.109440 | 1 | 2644.005845 | 2466.998601 | 0.002401 | 0.097215 | 0.009823 | 1.756915e+09 | 0 | 1643.702776 | 812.099718 | 51.806044 | 1 | 1422.245976 | 1406.395388 | 19.5803 | 1 | 1564.388299 | 1300.918394 | 4 | 1 | 3455.074550 | 3356.799543 |
| 1440 | 2003-09-25 | 1357.989990 | 1325.689941 | 1344.630005 | 1325.750000 | 2033060000 | 1185.165001 | 1 | 4278.600632 | 4193.317679 | 0.109589 | 1 | 2616.591555 | 2441.419605 | 0.002406 | 0.097306 | 0.009877 | 1.763842e+09 | 0 | 1643.702776 | 812.099718 | 43.710123 | 1 | 1407.499464 | 1391.813223 | 19.5916 | 1 | 1548.167989 | 1287.429863 | 4 | 1 | 3419.250720 | 3321.994674 |
| 1441 | 2003-09-26 | 1333.979980 | 1309.199951 | 1323.869995 | 1309.310059 | 1841530000 | 1187.262468 | 1 | 4225.543915 | 4141.318511 | 0.109749 | 1 | 2584.144554 | 2411.144820 | 0.002411 | 0.097409 | 0.009928 | 1.765907e+09 | 0 | 1643.702776 | 812.099718 | 38.425798 | 1 | 1390.045789 | 1374.554065 | 19.6059 | 1 | 1528.969957 | 1271.465110 | 4 | 1 | 3376.850357 | 3280.800333 |
| 1442 | 2003-09-29 | 1335.560059 | 1306.109985 | 1318.329956 | 1335.510010 | 1666930000 | 1189.504001 | 1 | 4310.099168 | 4224.188372 | 0.109924 | 1 | 2635.854583 | 2459.393038 | 0.002417 | 0.097526 | 0.009981 | 1.764534e+09 | 1 | 1643.702776 | 809.599718 | 47.276520 | 1 | 1417.861303 | 1402.059582 | 19.6126 | 1 | 1559.565413 | 1296.907765 | 5 | 1 | 3444.422827 | 3346.450794 |
| 1443 | 2003-09-30 | 1325.410034 | 1302.260010 | 1323.949951 | 1303.699951 | 1864240000 | 1191.698735 | 1 | 4207.438382 | 4123.573866 | 0.110086 | 1 | 2573.072059 | 2400.813592 | 0.002422 | 0.097631 | 0.010032 | 1.766377e+09 | 0 | 1604.551979 | 787.816137 | 32.167326 | 1 | 1384.089747 | 1368.664402 | 19.6274 | 1 | 1522.418655 | 1266.017160 | 4 | 1 | 3362.381291 | 3266.742821 |
| 1444 | 2003-10-01 | 1336.130005 | 1306.329956 | 1312.430054 | 1335.339966 | 1821740000 | 1193.969001 | 1 | 4309.550384 | 4223.650527 | 0.110267 | 1 | 2635.518973 | 2459.079895 | 0.002428 | 0.097755 | 0.010085 | 1.769158e+09 | 0 | 1604.551979 | 787.816137 | 41.622875 | 1 | 1417.680774 | 1401.881064 | 19.6412 | 1 | 1559.366841 | 1296.742636 | 4 | 1 | 3443.984265 | 3346.024707 |
| 1445 | 2003-10-02 | 1343.989990 | 1325.930054 | 1332.160034 | 1337.099976 | 1604090000 | 1196.151401 | 1 | 4315.230474 | 4229.217398 | 0.110446 | 1 | 2638.992649 | 2462.321021 | 0.002432 | 0.097876 | 0.010138 | 1.770307e+09 | 0 | 1604.551979 | 787.816137 | 36.048521 | 1 | 1419.549311 | 1403.728777 | 19.6540 | 1 | 1561.422124 | 1298.451773 | 4 | 1 | 3448.523518 | 3350.434847 |
| 1446 | 2003-10-03 | 1385.790039 | 1363.099976 | 1363.099976 | 1375.319946 | 2014580000 | 1198.713067 | 1 | 4438.578006 | 4350.106313 | 0.110650 | 1 | 2714.426217 | 2532.704567 | 0.002439 | 0.098015 | 0.010197 | 1.773434e+09 | 0 | 1604.551979 | 787.816137 | 46.694494 | 1 | 1460.126032 | 1443.853281 | 19.6499 | 0 | 1606.054170 | 1333.067015 | 3 | 1 | 3547.096901 | 3446.204441 |
| 1447 | 2003-10-06 | 1384.109985 | 1370.449951 | 1378.199951 | 1381.699951 | 1375810000 | 1201.371200 | 1 | 4459.168233 | 4370.286126 | 0.110872 | 1 | 2727.018234 | 2544.453591 | 0.002446 | 0.098168 | 0.010258 | 1.771221e+09 | 1 | 1604.551979 | 785.316137 | 53.249113 | 1 | 1466.899446 | 1450.551206 | 19.6450 | 0 | 1606.054170 | 1333.067015 | 4 | 1 | 3563.551615 | 3462.191121 |
| 1448 | 2003-10-07 | 1392.650024 | 1368.130005 | 1372.089966 | 1392.560059 | 1840280000 | 1204.053401 | 1 | 4494.217120 | 4404.636404 | 0.111084 | 1 | 2748.452491 | 2564.452897 | 0.002453 | 0.098311 | 0.010320 | 1.774552e+09 | 0 | 1617.163695 | 788.988691 | 50.976924 | 1 | 1478.429218 | 1461.952482 | 19.6467 | 1 | 1606.054170 | 1330.567015 | 4 | 1 | 3591.560990 | 3489.403808 |
| 1449 | 2003-10-08 | 1398.989990 | 1376.400024 | 1398.459961 | 1382.400024 | 1801870000 | 1206.709668 | 1 | 4461.427583 | 4372.500442 | 0.111294 | 1 | 2728.399947 | 2545.742803 | 0.002461 | 0.098451 | 0.010382 | 1.774332e+09 | 1 | 1617.163695 | 786.488691 | 61.411183 | 1 | 1467.642687 | 1451.286165 | 19.6545 | 1 | 1594.336496 | 1320.859278 | 5 | 1 | 3565.357178 | 3463.945328 |
| 1450 | 2003-10-09 | 1418.089966 | 1386.630005 | 1404.880005 | 1396.949951 | 2083460000 | 1209.443867 | 1 | 4508.384646 | 4418.521536 | 0.111503 | 1 | 2757.116685 | 2572.537053 | 0.002469 | 0.098586 | 0.010449 | 1.775708e+09 | 0 | 1634.184538 | 792.266580 | 68.934141 | 1 | 1483.089803 | 1466.561127 | 19.6376 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3602.882992 | 3500.403770 |
| 1451 | 2003-10-10 | 1406.270020 | 1393.969971 | 1399.180054 | 1404.869995 | 1464990000 | 1212.381067 | 1 | 4533.945050 | 4443.572458 | 0.111728 | 1 | 2772.748230 | 2587.122118 | 0.002477 | 0.098736 | 0.010516 | 1.769575e+09 | 1 | 1634.184538 | 789.766580 | 76.618349 | 1 | 1491.498220 | 1474.875833 | 19.6092 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3623.309630 | 3520.249400 |
| 1452 | 2003-10-13 | 1422.280029 | 1405.050049 | 1412.369995 | 1414.719971 | 1498730000 | 1215.420400 | 1 | 4565.733933 | 4474.727711 | 0.111955 | 1 | 2792.188820 | 2605.261227 | 0.002486 | 0.098886 | 0.010583 | 1.765675e+09 | 1 | 1645.642308 | 795.303876 | 74.275173 | 1 | 1501.955572 | 1485.216641 | 19.5726 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3648.713768 | 3544.930951 |
| 1453 | 2003-10-14 | 1421.000000 | 1406.390015 | 1411.530029 | 1420.660034 | 1757290000 | 1218.421201 | 1 | 4584.904334 | 4493.516000 | 0.112166 | 1 | 2803.912539 | 2616.200082 | 0.002495 | 0.099018 | 0.010653 | 1.766932e+09 | 0 | 1652.551958 | 796.143163 | 92.599051 | 1 | 1508.261917 | 1491.452703 | 19.5485 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3664.033826 | 3559.815250 |
| 1454 | 2003-10-15 | 1439.969971 | 1409.770020 | 1439.969971 | 1417.589966 | 2017190000 | 1221.006534 | 1 | 4574.996285 | 4483.805442 | 0.112351 | 1 | 2797.853240 | 2610.546433 | 0.002504 | 0.099129 | 0.010718 | 1.771223e+09 | 0 | 1652.551958 | 796.143163 | 87.829935 | 1 | 1505.002539 | 1488.229650 | 19.5337 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3656.115792 | 3552.122434 |
| 1455 | 2003-10-16 | 1427.609985 | 1411.079956 | 1411.229980 | 1426.709961 | 1765870000 | 1223.648267 | 1 | 4604.429297 | 4512.651783 | 0.112535 | 1 | 2815.853091 | 2627.341255 | 0.002512 | 0.099239 | 0.010784 | 1.770940e+09 | 1 | 1652.551958 | 793.643163 | 88.601636 | 1 | 1514.684899 | 1497.804102 | 19.5057 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3679.637233 | 3574.974838 |
| 1456 | 2003-10-17 | 1426.380005 | 1392.079956 | 1423.989990 | 1394.020020 | 1747150000 | 1225.761667 | 1 | 4498.928861 | 4409.254228 | 0.112680 | 1 | 2751.333970 | 2567.141471 | 0.002519 | 0.099314 | 0.010848 | 1.769949e+09 | 1 | 1614.687341 | 775.458564 | 58.458497 | 1 | 1479.979204 | 1463.485194 | 19.4816 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3595.326385 | 3493.062101 |
| 1457 | 2003-10-20 | 1409.310059 | 1388.540039 | 1395.410034 | 1409.310059 | 1537390000 | 1227.942468 | 1 | 4548.274492 | 4457.616280 | 0.112833 | 1 | 2781.511445 | 2595.298666 | 0.002526 | 0.099397 | 0.010910 | 1.767409e+09 | 1 | 1632.397726 | 783.964031 | 61.557163 | 1 | 1496.212070 | 1479.537148 | 19.4477 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3634.761028 | 3531.375078 |
| 1458 | 2003-10-21 | 1424.800049 | 1405.510010 | 1413.010010 | 1422.130005 | 1735740000 | 1230.256868 | 1 | 4589.648379 | 4498.165484 | 0.112979 | 1 | 2806.813774 | 2618.907090 | 0.002533 | 0.099473 | 0.010972 | 1.765169e+09 | 1 | 1647.247015 | 791.095447 | 62.177719 | 1 | 1509.822530 | 1492.995923 | 19.4185 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3667.825037 | 3563.498625 |
| 1459 | 2003-10-22 | 1404.050049 | 1385.150024 | 1403.760010 | 1387.400024 | 1711460000 | 1232.304602 | 1 | 4477.564112 | 4388.315331 | 0.113102 | 1 | 2738.268292 | 2554.950495 | 0.002540 | 0.099539 | 0.011023 | 1.764514e+09 | 1 | 1607.019429 | 771.776026 | 51.712564 | 1 | 1472.951001 | 1456.535319 | 19.3867 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3578.252712 | 3476.474065 |
| 1460 | 2003-10-23 | 1387.010010 | 1369.910034 | 1371.900024 | 1378.109985 | 1937090000 | 1234.204535 | 1 | 4447.582316 | 4358.931144 | 0.113219 | 1 | 2719.932830 | 2537.842531 | 0.002547 | 0.099598 | 0.011073 | 1.766813e+09 | 0 | 1596.258817 | 764.108209 | 43.305872 | 1 | 1463.088113 | 1446.782350 | 19.3551 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3554.292710 | 3453.195574 |
| 1461 | 2003-10-24 | 1370.670044 | 1346.010010 | 1360.550049 | 1370.609985 | 1957040000 | 1236.361268 | 1 | 4423.377522 | 4335.208812 | 0.113313 | 1 | 2705.130313 | 2524.030993 | 0.002555 | 0.099631 | 0.011127 | 1.769152e+09 | 0 | 1596.258817 | 764.108209 | 37.790450 | 1 | 1455.125641 | 1438.908618 | 19.3260 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3534.949409 | 3434.402468 |
| 1462 | 2003-10-27 | 1384.910034 | 1369.380005 | 1378.949951 | 1377.410034 | 1518680000 | 1238.433536 | 1 | 4445.323359 | 4356.717214 | 0.113409 | 1 | 2718.551358 | 2536.553544 | 0.002562 | 0.099667 | 0.011180 | 1.768513e+09 | 1 | 1596.258817 | 761.608209 | 36.408050 | 1 | 1462.345000 | 1446.047519 | 19.2982 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3552.487461 | 3451.441673 |
| 1463 | 2003-10-28 | 1420.020020 | 1382.880005 | 1385.569946 | 1420.020020 | 2076260000 | 1240.791669 | 1 | 4582.838811 | 4491.491648 | 0.113521 | 1 | 2802.649362 | 2615.021471 | 0.002570 | 0.099716 | 0.011235 | 1.771171e+09 | 0 | 1645.638859 | 782.668451 | 49.816003 | 1 | 1507.582437 | 1490.780796 | 19.2539 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3662.383160 | 3558.211535 |
| 1464 | 2003-10-29 | 1423.689941 | 1410.510010 | 1414.180054 | 1419.920044 | 1968120000 | 1243.178269 | 1 | 4582.516159 | 4491.175427 | 0.113627 | 1 | 2802.452043 | 2614.837362 | 0.002578 | 0.099759 | 0.011290 | 1.775893e+09 | 0 | 1645.638859 | 782.668451 | 50.681509 | 1 | 1507.476297 | 1490.675838 | 19.1967 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3662.125312 | 3557.961021 |
| 1465 | 2003-10-30 | 1437.760010 | 1413.569946 | 1437.650024 | 1417.380005 | 2158840000 | 1245.649336 | 1 | 4574.318676 | 4483.141340 | 0.113725 | 1 | 2797.438847 | 2610.159782 | 0.002586 | 0.099795 | 0.011345 | 1.777948e+09 | 0 | 1645.638859 | 782.668451 | 47.161904 | 1 | 1504.779632 | 1488.009227 | 19.1536 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3655.574280 | 3551.596325 |
| 1466 | 2003-10-31 | 1443.180054 | 1411.760010 | 1423.390015 | 1416.390015 | 1833200000 | 1248.300869 | 1 | 4571.123675 | 4480.010023 | 0.113836 | 1 | 2795.484934 | 2608.336677 | 0.002593 | 0.099844 | 0.011399 | 1.776047e+09 | 1 | 1645.638859 | 780.168451 | 58.430688 | 1 | 1503.728596 | 1486.969904 | 19.1125 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3653.020990 | 3549.115659 |
| 1467 | 2003-11-03 | 1445.719971 | 1422.319946 | 1423.130005 | 1443.130005 | 2089430000 | 1251.104202 | 1 | 4657.421800 | 4564.588016 | 0.113961 | 1 | 2848.260821 | 2657.579397 | 0.002601 | 0.099902 | 0.011458 | 1.774780e+09 | 1 | 1676.706832 | 794.897231 | 61.733260 | 1 | 1532.117449 | 1515.042371 | 19.0739 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3721.986278 | 3616.119322 |
| 1468 | 2003-11-04 | 1442.270020 | 1425.260010 | 1434.349976 | 1429.380005 | 2081990000 | 1253.543669 | 1 | 4613.046346 | 4521.097072 | 0.114036 | 1 | 2821.122874 | 2632.258243 | 0.002609 | 0.099911 | 0.011516 | 1.772664e+09 | 1 | 1660.731335 | 787.323529 | 52.499137 | 1 | 1517.519585 | 1500.607197 | 19.0328 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3686.523561 | 3581.665294 |
| 1469 | 2003-11-05 | 1437.849976 | 1414.369995 | 1428.040039 | 1429.560059 | 2018140000 | 1255.980336 | 1 | 4613.627434 | 4521.666578 | 0.114110 | 1 | 2821.478240 | 2632.589819 | 0.002616 | 0.099920 | 0.011573 | 1.768125e+09 | 1 | 1660.940531 | 787.422705 | 69.076917 | 1 | 1517.710742 | 1500.796223 | 18.9992 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3686.987939 | 3582.116463 |
| 1470 | 2003-11-06 | 1443.060059 | 1421.560059 | 1439.219971 | 1440.079956 | 2141830000 | 1258.576203 | 1 | 4647.578360 | 4554.940779 | 0.114201 | 1 | 2842.241035 | 2651.962615 | 0.002624 | 0.099949 | 0.011628 | 1.768797e+09 | 0 | 1673.163119 | 790.717219 | 77.732024 | 1 | 1528.879325 | 1511.840335 | 18.9665 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3714.119877 | 3608.476670 |
| 1471 | 2003-11-07 | 1453.459961 | 1436.130005 | 1450.469971 | 1436.729980 | 1957330000 | 1261.132536 | 1 | 4636.766964 | 4544.344881 | 0.114284 | 1 | 2835.629292 | 2645.793506 | 0.002631 | 0.099972 | 0.011680 | 1.763721e+09 | 1 | 1673.163119 | 788.217219 | 80.730629 | 1 | 1525.322781 | 1508.323428 | 18.9382 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3705.479932 | 3600.082477 |
| 1472 | 2003-11-10 | 1437.060059 | 1412.140015 | 1435.869995 | 1414.619995 | 1750150000 | 1263.588002 | 1 | 4565.411281 | 4474.411491 | 0.114349 | 1 | 2791.991501 | 2605.077118 | 0.002638 | 0.099983 | 0.011728 | 1.757367e+09 | 1 | 1647.414640 | 776.087263 | 65.139553 | 1 | 1501.849432 | 1485.111683 | 18.9164 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3648.455921 | 3544.680437 |
| 1473 | 2003-11-11 | 1418.459961 | 1401.449951 | 1412.500000 | 1409.640015 | 1637810000 | 1266.162135 | 1 | 4549.339361 | 4458.659924 | 0.114438 | 1 | 2782.162669 | 2595.906292 | 0.002644 | 0.100014 | 0.011780 | 1.745323e+09 | 1 | 1641.615137 | 773.355152 | 43.912727 | 1 | 1496.562372 | 1479.883546 | 18.9004 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3635.612020 | 3532.201864 |
| 1474 | 2003-11-12 | 1443.520020 | 1413.839966 | 1414.209961 | 1443.520020 | 1837190000 | 1268.898002 | 1 | 4658.680497 | 4565.821623 | 0.114534 | 1 | 2849.030581 | 2658.297624 | 0.002652 | 0.100048 | 0.011834 | 1.745146e+09 | 1 | 1681.070550 | 791.942363 | 59.912631 | 1 | 1532.531513 | 1515.451820 | 18.8621 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3722.992168 | 3617.096600 |
| 1475 | 2003-11-13 | 1442.270020 | 1429.219971 | 1434.750000 | 1439.869995 | 1871860000 | 1271.656135 | 1 | 4646.900752 | 4554.276678 | 0.114635 | 1 | 2841.826641 | 2651.575964 | 0.002660 | 0.100086 | 0.011890 | 1.745875e+09 | 0 | 1676.819865 | 787.439891 | 59.359138 | 1 | 1528.656418 | 1511.619912 | 18.8193 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3713.578365 | 3607.950560 |
| 1476 | 2003-11-14 | 1448.060059 | 1407.400024 | 1438.989990 | 1407.510010 | 1829730000 | 1274.050802 | 1 | 4542.465184 | 4451.922766 | 0.114713 | 1 | 2777.958744 | 2591.983806 | 0.002667 | 0.100104 | 0.011942 | 1.744943e+09 | 1 | 1676.819865 | 784.939891 | 47.069690 | 1 | 1494.301025 | 1477.647402 | 18.7806 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3630.118510 | 3526.864610 |
| 1477 | 2003-11-17 | 1402.609985 | 1377.900024 | 1399.380005 | 1393.750000 | 1861100000 | 1276.321935 | 1 | 4498.057425 | 4408.400162 | 0.114781 | 1 | 2750.801041 | 2566.644219 | 0.002674 | 0.100118 | 0.011990 | 1.745583e+09 | 0 | 1660.427046 | 774.766211 | 32.178420 | 1 | 1479.692534 | 1463.201719 | 18.7726 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3594.629976 | 3492.385501 |
| 1478 | 2003-11-18 | 1405.939941 | 1364.699951 | 1401.459961 | 1364.699951 | 1898710000 | 1278.387335 | 1 | 4404.304035 | 4316.515505 | 0.114840 | 1 | 2693.465863 | 2513.147437 | 0.002680 | 0.100124 | 0.012035 | 1.746361e+09 | 0 | 1660.427046 | 774.766211 | 28.978137 | 1 | 1448.851178 | 1432.704082 | 18.7721 | 0 | 1611.117079 | 1332.261481 | 3 | 1 | 3519.706800 | 3419.593415 |
| 1479 | 2003-11-19 | 1382.939941 | 1363.089966 | 1368.469971 | 1378.900024 | 1798010000 | 1280.356268 | 1 | 4450.132013 | 4361.430020 | 0.114889 | 1 | 2721.492106 | 2539.297418 | 0.002686 | 0.100120 | 0.012082 | 1.745320e+09 | 1 | 1660.427046 | 772.266211 | 34.910033 | 1 | 1463.926868 | 1447.611757 | 18.7649 | 0 | 1611.117079 | 1332.261481 | 4 | 1 | 3556.330305 | 3455.175212 |
| 1480 | 2003-11-20 | 1394.380005 | 1362.089966 | 1365.729980 | 1363.489990 | 1799100000 | 1282.239268 | 1 | 4400.399121 | 4312.688426 | 0.114937 | 1 | 2691.077800 | 2510.919248 | 0.002693 | 0.100118 | 0.012127 | 1.743779e+09 | 1 | 1641.870778 | 763.635674 | 27.832153 | 1 | 1447.566607 | 1431.433828 | 18.7651 | 1 | 1611.117079 | 1329.761481 | 5 | 1 | 3516.586182 | 3416.561558 |
| 1481 | 2003-11-21 | 1375.939941 | 1357.250000 | 1370.630005 | 1373.319946 | 1621590000 | 1284.045134 | 1 | 4432.123395 | 4343.780358 | 0.114971 | 1 | 2710.478879 | 2529.021490 | 0.002699 | 0.100101 | 0.012171 | 1.739592e+09 | 1 | 1653.707695 | 769.141035 | 32.310440 | 1 | 1458.002706 | 1441.753619 | 18.7646 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3541.938688 | 3441.192946 |
| 1482 | 2003-11-24 | 1419.310059 | 1385.199951 | 1385.199951 | 1419.310059 | 1791020000 | 1286.087668 | 1 | 4580.547550 | 4489.246057 | 0.115027 | 1 | 2801.248134 | 2613.714050 | 0.002706 | 0.100101 | 0.012220 | 1.738077e+09 | 1 | 1709.087509 | 794.898239 | 51.154561 | 1 | 1506.828698 | 1490.035457 | 18.7451 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3660.552095 | 3556.432552 |
| 1483 | 2003-11-25 | 1424.349976 | 1411.359985 | 1418.260010 | 1411.359985 | 1836350000 | 1288.109268 | 1 | 4554.890233 | 4464.100153 | 0.115083 | 1 | 2785.557321 | 2599.073685 | 0.002712 | 0.100099 | 0.012272 | 1.738706e+09 | 0 | 1699.514286 | 787.945724 | 50.417306 | 1 | 1498.388401 | 1481.689225 | 18.7116 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3640.048008 | 3536.511676 |
| 1484 | 2003-11-26 | 1426.280029 | 1400.000000 | 1422.010010 | 1420.109985 | 1524790000 | 1290.355401 | 1 | 4583.129158 | 4491.776207 | 0.115141 | 1 | 2802.826924 | 2615.187146 | 0.002719 | 0.100105 | 0.012318 | 1.737160e+09 | 1 | 1699.514286 | 785.445724 | 43.531364 | 1 | 1507.677950 | 1490.875244 | 18.6791 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3662.615191 | 3558.436966 |
| 1485 | 2003-11-28 | 1426.760010 | 1416.209961 | 1417.410034 | 1424.250000 | 703800000 | 1292.469535 | 1 | 4596.490251 | 4504.870981 | 0.115194 | 1 | 2810.997943 | 2622.811142 | 0.002725 | 0.100104 | 0.012365 | 1.728835e+09 | 1 | 1704.468842 | 787.735517 | 45.695555 | 1 | 1512.073250 | 1495.221559 | 18.6530 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3673.292731 | 3568.810798 |
| 1486 | 2003-12-01 | 1447.079956 | 1427.119995 | 1434.099976 | 1447.079956 | 1840020000 | 1294.671467 | 1 | 4670.169500 | 4577.081623 | 0.115251 | 1 | 2856.056717 | 2664.853384 | 0.002732 | 0.100105 | 0.012414 | 1.731348e+09 | 0 | 1731.790554 | 797.862490 | 61.508895 | 1 | 1536.310965 | 1519.189151 | 18.6288 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3732.173624 | 3626.016902 |
| 1487 | 2003-12-02 | 1447.839966 | 1431.319946 | 1441.709961 | 1431.890015 | 1802760000 | 1296.843667 | 1 | 4621.146915 | 4529.036177 | 0.115308 | 1 | 2826.076802 | 2636.880523 | 0.002738 | 0.100107 | 0.012462 | 1.733547e+09 | 0 | 1731.790554 | 797.862490 | 61.001491 | 1 | 1520.184369 | 1503.242282 | 18.6068 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3692.997144 | 3587.954745 |
| 1488 | 2003-12-03 | 1452.030029 | 1419.770020 | 1440.369995 | 1419.770020 | 2241590000 | 1298.887401 | 1 | 4582.031984 | 4490.700903 | 0.115356 | 1 | 2802.155944 | 2614.561086 | 0.002744 | 0.100106 | 0.012505 | 1.739798e+09 | 0 | 1731.790554 | 797.862490 | 67.604377 | 1 | 1507.317021 | 1490.518338 | 18.5772 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3661.738383 | 3557.585098 |
| 1489 | 2003-12-04 | 1434.280029 | 1411.130005 | 1424.650024 | 1432.380005 | 2114230000 | 1300.860934 | 1 | 4622.728263 | 4530.586006 | 0.115407 | 1 | 2827.043880 | 2637.782859 | 0.002750 | 0.100109 | 0.012548 | 1.742720e+09 | 0 | 1731.790554 | 797.862490 | 67.271656 | 1 | 1520.704574 | 1503.756689 | 18.5447 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3694.260881 | 3589.182537 |
| 1490 | 2003-12-05 | 1429.189941 | 1405.550049 | 1415.780029 | 1406.910034 | 1665920000 | 1302.665268 | 1 | 4540.528879 | 4450.025056 | 0.115455 | 1 | 2776.774591 | 2590.878928 | 0.002754 | 0.100112 | 0.012589 | 1.742303e+09 | 1 | 1731.790554 | 795.362490 | 63.167165 | 1 | 1493.664053 | 1477.017529 | 18.5180 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3628.571109 | 3525.361223 |
| 1491 | 2003-12-08 | 1419.109985 | 1399.410034 | 1406.020020 | 1418.050049 | 1583730000 | 1304.433735 | 1 | 4576.481113 | 4485.260674 | 0.115493 | 1 | 2798.761292 | 2611.393694 | 0.002757 | 0.100108 | 0.012627 | 1.739731e+09 | 1 | 1745.502996 | 801.660228 | 63.457514 | 1 | 1505.490992 | 1488.712660 | 18.4812 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3657.302395 | 3553.275286 |
| 1492 | 2003-12-09 | 1425.010010 | 1383.000000 | 1423.750000 | 1383.660034 | 1813530000 | 1306.085802 | 1 | 4465.494020 | 4376.485825 | 0.115541 | 1 | 2730.886789 | 2548.063159 | 0.002760 | 0.100118 | 0.012663 | 1.747627e+09 | 0 | 1703.171716 | 779.718666 | 38.469490 | 1 | 1468.980393 | 1452.608962 | 18.4664 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3568.606878 | 3467.102594 |
| 1493 | 2003-12-10 | 1394.689941 | 1372.869995 | 1387.250000 | 1388.959961 | 1946310000 | 1307.887135 | 1 | 4482.598504 | 4393.249375 | 0.115600 | 1 | 2741.347090 | 2557.823178 | 0.002762 | 0.100140 | 0.012699 | 1.748627e+09 | 0 | 1703.171716 | 779.718666 | 42.628652 | 1 | 1474.607128 | 1458.172988 | 18.4473 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3582.275954 | 3480.382872 |
| 1494 | 2003-12-11 | 1422.489990 | 1387.469971 | 1388.880005 | 1416.959961 | 1807550000 | 1309.709867 | 1 | 4572.963066 | 4481.812751 | 0.115647 | 1 | 2796.609819 | 2609.386255 | 0.002765 | 0.100146 | 0.012736 | 1.746709e+09 | 1 | 1703.171716 | 777.218666 | 49.079962 | 1 | 1504.333687 | 1487.568252 | 18.4229 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3654.490942 | 3550.543801 |
| 1495 | 2003-12-12 | 1419.699951 | 1404.400024 | 1419.699951 | 1417.270020 | 1457100000 | 1311.422201 | 1 | 4573.963720 | 4482.793459 | 0.115697 | 1 | 2797.221772 | 2609.957240 | 0.002767 | 0.100157 | 0.012773 | 1.740741e+09 | 1 | 1703.544404 | 777.388737 | 47.914679 | 1 | 1504.662864 | 1487.893761 | 18.4006 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3655.290616 | 3551.320729 |
| 1496 | 2003-12-15 | 1442.650024 | 1396.819946 | 1442.050049 | 1396.819946 | 1815500000 | 1313.027867 | 1 | 4507.965081 | 4418.110333 | 0.115750 | 1 | 2756.860098 | 2572.297644 | 0.002768 | 0.100176 | 0.012806 | 1.741483e+09 | 0 | 1678.963620 | 763.671639 | 34.767846 | 1 | 1482.951782 | 1466.424643 | 18.3869 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3602.547695 | 3500.078011 |
| 1497 | 2003-12-16 | 1407.380005 | 1384.520020 | 1397.410034 | 1403.280029 | 1811430000 | 1314.728800 | 1 | 4528.813744 | 4438.543432 | 0.115820 | 1 | 2769.610163 | 2584.194135 | 0.002769 | 0.100212 | 0.012838 | 1.744161e+09 | 0 | 1678.963620 | 763.671639 | 40.844812 | 1 | 1489.810212 | 1473.206638 | 18.3687 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3619.208939 | 3516.265347 |
| 1498 | 2003-12-17 | 1406.229980 | 1390.829956 | 1400.780029 | 1400.000000 | 1501340000 | 1316.309267 | 1 | 4518.228086 | 4428.168772 | 0.115881 | 1 | 2763.136472 | 2578.153835 | 0.002770 | 0.100244 | 0.012867 | 1.739872e+09 | 1 | 1678.963620 | 761.171639 | 43.294214 | 1 | 1486.327927 | 1469.763162 | 18.3409 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3610.749393 | 3508.046422 |
| 1499 | 2003-12-18 | 1432.640015 | 1404.079956 | 1404.079956 | 1431.310059 | 1714080000 | 1318.154801 | 1 | 4619.275219 | 4527.201789 | 0.115958 | 1 | 2824.932161 | 2635.812512 | 0.002772 | 0.100290 | 0.012897 | 1.738039e+09 | 1 | 1716.512512 | 778.194731 | 49.677941 | 1 | 1519.568651 | 1502.633427 | 18.3158 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3691.501375 | 3586.501521 |
| 1500 | 2003-12-19 | 1434.930054 | 1416.209961 | 1434.930054 | 1426.170044 | 1844570000 | 1320.246001 | 1 | 4602.686820 | 4510.944038 | 0.116058 | 1 | 2814.787474 | 2626.346977 | 0.002773 | 0.100355 | 0.012930 | 1.737349e+09 | 1 | 1710.348300 | 775.400136 | 56.605835 | 1 | 1514.111689 | 1497.237281 | 18.2915 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3678.244729 | 3573.621943 |
| 1501 | 2003-12-22 | 1433.709961 | 1419.819946 | 1422.790039 | 1431.709961 | 1283590000 | 1322.371734 | 1 | 4620.565826 | 4528.466671 | 0.116159 | 1 | 2825.721436 | 2636.548947 | 0.002775 | 0.100419 | 0.012965 | 1.731630e+09 | 1 | 1716.992099 | 778.412155 | 54.872270 | 1 | 1519.993213 | 1503.053256 | 18.2660 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3692.532766 | 3587.503576 |
| 1502 | 2003-12-23 | 1448.189941 | 1430.040039 | 1431.640015 | 1448.170044 | 1321000000 | 1324.601667 | 1 | 4673.687547 | 4580.529547 | 0.116278 | 1 | 2858.208190 | 2666.860823 | 0.002777 | 0.100497 | 0.013005 | 1.729067e+09 | 1 | 1736.732014 | 787.361404 | 76.384409 | 1 | 1537.468271 | 1520.333559 | 18.2234 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3734.985077 | 3628.748387 |
| 1503 | 2003-12-24 | 1447.569946 | 1439.709961 | 1442.579956 | 1443.189941 | 642630000 | 1326.679934 | 1 | 4657.615234 | 4564.777594 | 0.116391 | 1 | 2848.379116 | 2657.689773 | 0.002778 | 0.100569 | 0.013043 | 1.721643e+09 | 1 | 1730.759577 | 784.653752 | 72.238085 | 1 | 1532.181081 | 1515.105294 | 18.1773 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3722.140861 | 3616.269507 |
| 1504 | 2003-12-26 | 1451.209961 | 1442.290039 | 1444.410034 | 1443.859985 | 530810000 | 1328.772000 | 1 | 4659.777670 | 4566.896928 | 0.116508 | 1 | 2849.701561 | 2658.923684 | 0.002781 | 0.100645 | 0.013083 | 1.710562e+09 | 1 | 1731.563134 | 785.018051 | 64.217702 | 1 | 1532.892442 | 1515.808727 | 18.1250 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3723.868976 | 3617.948468 |
| 1505 | 2003-12-29 | 1470.369995 | 1447.619995 | 1447.619995 | 1470.369995 | 1413210000 | 1330.757267 | 1 | 4745.333578 | 4650.747497 | 0.116612 | 1 | 2902.023543 | 2707.742887 | 0.002783 | 0.100712 | 0.013118 | 1.706727e+09 | 1 | 1763.355521 | 799.431385 | 71.978391 | 1 | 1561.037133 | 1543.639752 | 18.0809 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3792.241120 | 3684.375857 |
| 1506 | 2003-12-30 | 1470.380005 | 1460.670044 | 1467.739990 | 1470.010010 | 1544270000 | 1332.735267 | 1 | 4744.171795 | 4649.608872 | 0.116727 | 1 | 2901.313051 | 2707.079960 | 0.002785 | 0.100790 | 0.013152 | 1.703482e+09 | 1 | 1762.923805 | 799.235663 | 86.336921 | 1 | 1560.654950 | 1543.261828 | 18.0551 | 0 | 1622.732280 | 1336.848275 | 4 | 1 | 3791.312679 | 3683.473825 |
| 1507 | 2003-12-31 | 1474.239990 | 1459.060059 | 1471.560059 | 1467.920044 | 1775710000 | 1334.642601 | 1 | 4737.426836 | 4642.998356 | 0.116837 | 1 | 2897.188151 | 2703.231207 | 0.002788 | 0.100864 | 0.013185 | 1.705189e+09 | 0 | 1760.417393 | 795.599361 | 83.547786 | 1 | 1558.436111 | 1541.067718 | 18.0423 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3785.922434 | 3678.236899 |
| 1508 | 2004-01-02 | 1479.589966 | 1458.510010 | 1474.160034 | 1463.569946 | 1666780000 | 1336.413800 | 1 | 4723.387741 | 4629.239095 | 0.116942 | 1 | 2888.602498 | 2695.220335 | 0.002791 | 0.100936 | 0.013215 | 1.706379e+09 | 0 | 1760.417393 | 795.599361 | 82.629999 | 1 | 1553.817774 | 1536.500851 | 18.0270 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3774.703068 | 3667.336653 |
| 1509 | 2004-01-05 | 1496.579956 | 1474.189941 | 1474.550049 | 1496.579956 | 2362910000 | 1338.490133 | 1 | 4829.921136 | 4733.649019 | 0.117068 | 1 | 2953.753328 | 2756.009538 | 0.002795 | 0.101023 | 0.013249 | 1.712371e+09 | 0 | 1760.417393 | 795.599361 | 82.927932 | 1 | 1588.863274 | 1571.155777 | 18.0225 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3859.839406 | 3750.051400 |
| 1510 | 2004-01-06 | 1504.469971 | 1486.589966 | 1492.410034 | 1501.260010 | 2273220000 | 1340.508067 | 1 | 4845.025101 | 4748.451925 | 0.117191 | 1 | 2962.990205 | 2764.628036 | 0.002800 | 0.101108 | 0.013283 | 1.719275e+09 | 0 | 1760.417393 | 795.599361 | 88.058673 | 1 | 1593.831913 | 1576.069042 | 18.0021 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3871.909764 | 3761.778433 |
| 1511 | 2004-01-07 | 1514.449951 | 1491.199951 | 1498.380005 | 1514.260010 | 2294280000 | 1342.438067 | 1 | 4886.980076 | 4789.570635 | 0.117310 | 1 | 2988.647900 | 2788.568036 | 0.002804 | 0.101192 | 0.013315 | 1.723237e+09 | 0 | 1760.417393 | 795.599361 | 88.898207 | 1 | 1607.633529 | 1589.716843 | 17.9724 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3905.438151 | 3794.353150 |
| 1512 | 2004-01-08 | 1530.650024 | 1513.339966 | 1524.060059 | 1530.650024 | 2683950000 | 1344.430934 | 1 | 4939.875665 | 4841.411885 | 0.117446 | 1 | 3020.996363 | 2818.750879 | 0.002809 | 0.101294 | 0.013343 | 1.734146e+09 | 0 | 1760.417393 | 795.599361 | 88.890871 | 1 | 1625.034198 | 1606.923585 | 17.9458 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3947.709748 | 3835.422387 |
| 1513 | 2004-01-09 | 1541.839966 | 1512.859985 | 1516.589966 | 1520.459961 | 2482760000 | 1346.479934 | 1 | 4906.989214 | 4809.180942 | 0.117586 | 1 | 3000.884551 | 2799.985485 | 0.002814 | 0.101394 | 0.013377 | 1.742412e+09 | 0 | 1760.417393 | 795.599361 | 84.728022 | 1 | 1614.215787 | 1596.225743 | 17.9315 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3921.428487 | 3809.888661 |
| 1514 | 2004-01-12 | 1540.099976 | 1515.859985 | 1524.540039 | 1539.770020 | 2284010000 | 1348.774734 | 1 | 4969.308678 | 4870.258226 | 0.117724 | 1 | 3038.996213 | 2835.545700 | 0.002821 | 0.101490 | 0.013414 | 1.747327e+09 | 0 | 1760.417393 | 795.599361 | 86.919641 | 1 | 1634.716558 | 1616.498037 | 17.9211 | 0 | 1622.732280 | 1336.848275 | 3 | 1 | 3971.231188 | 3858.274791 |
| 1515 | 2004-01-13 | 1541.829956 | 1513.209961 | 1540.349976 | 1524.780029 | 2385700000 | 1350.853334 | 1 | 4920.931396 | 4822.845222 | 0.117839 | 1 | 3009.410936 | 2807.941057 | 0.002827 | 0.101559 | 0.013453 | 1.752086e+09 | 0 | 1760.417393 | 795.599361 | 72.982987 | 1 | 1618.802243 | 1600.761084 | 17.9233 | 1 | 1622.732280 | 1334.348275 | 4 | 1 | 3932.570404 | 3820.713662 |
| 1516 | 2004-01-14 | 1536.839966 | 1521.910034 | 1531.930054 | 1534.079956 | 2099970000 | 1352.892267 | 1 | 4950.945103 | 4852.260683 | 0.117956 | 1 | 3027.765912 | 2825.067230 | 0.002833 | 0.101630 | 0.013494 | 1.756285e+09 | 0 | 1760.417393 | 795.599361 | 75.162931 | 1 | 1628.675629 | 1610.524433 | 17.9124 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3956.555907 | 3844.016929 |
| 1517 | 2004-01-15 | 1545.650024 | 1515.060059 | 1524.729980 | 1532.010010 | 2235590000 | 1354.910201 | 1 | 4944.264753 | 4845.713489 | 0.118065 | 1 | 3023.680523 | 2821.255344 | 0.002837 | 0.101694 | 0.013534 | 1.764460e+09 | 0 | 1760.417393 | 795.599361 | 75.174752 | 1 | 1626.478044 | 1608.351340 | 17.8825 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3951.217295 | 3838.830167 |
| 1518 | 2004-01-16 | 1553.640015 | 1537.170044 | 1545.319946 | 1553.619995 | 2614390000 | 1357.241601 | 1 | 5014.006784 | 4914.065390 | 0.118190 | 1 | 3066.331480 | 2861.050963 | 0.002842 | 0.101773 | 0.013575 | 1.777284e+09 | 0 | 1760.417393 | 795.599361 | 81.148398 | 1 | 1649.420562 | 1631.038169 | 17.8372 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 4006.951753 | 3892.979332 |
| 1519 | 2004-01-20 | 1559.469971 | 1541.339966 | 1558.890015 | 1552.869995 | 2574190000 | 1359.316868 | 1 | 5011.586304 | 4911.693157 | 0.118301 | 1 | 3064.851228 | 2859.669809 | 0.002846 | 0.101841 | 0.013614 | 1.788596e+09 | 0 | 1760.417393 | 795.599361 | 75.064574 | 1 | 1648.624315 | 1630.250796 | 17.7944 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 4005.017423 | 3891.100022 |
| 1520 | 2004-01-21 | 1554.890015 | 1529.400024 | 1545.530029 | 1546.599976 | 2421860000 | 1361.363334 | 1 | 4991.351034 | 4891.861225 | 0.118403 | 1 | 3052.476285 | 2848.123327 | 0.002850 | 0.101900 | 0.013653 | 1.797439e+09 | 0 | 1760.417393 | 795.599361 | 69.906904 | 1 | 1641.967668 | 1623.668336 | 17.7465 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3988.846374 | 3875.388936 |
| 1521 | 2004-01-22 | 1556.060059 | 1530.420044 | 1550.979980 | 1530.420044 | 2353370000 | 1363.246801 | 1 | 4939.133447 | 4840.684462 | 0.118495 | 1 | 3020.542457 | 2818.327361 | 0.002853 | 0.101949 | 0.013693 | 1.806909e+09 | 0 | 1760.417393 | 795.599361 | 56.902462 | 1 | 1624.790037 | 1606.682145 | 17.7088 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3947.116604 | 3834.846114 |
| 1522 | 2004-01-23 | 1546.689941 | 1519.739990 | 1535.410034 | 1531.209961 | 2253910000 | 1365.282267 | 1 | 4941.682751 | 4843.182952 | 0.118599 | 1 | 3022.101492 | 2819.782023 | 0.002856 | 0.102009 | 0.013735 | 1.821000e+09 | 0 | 1760.417393 | 795.599361 | 50.275940 | 1 | 1625.628662 | 1607.511424 | 17.6709 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3949.153884 | 3836.825446 |
| 1523 | 2004-01-26 | 1553.660034 | 1522.949951 | 1526.569946 | 1553.660034 | 1946050000 | 1367.484001 | 1 | 5014.136002 | 4914.192033 | 0.118707 | 1 | 3066.410503 | 2861.124696 | 0.002859 | 0.102071 | 0.013776 | 1.825270e+09 | 0 | 1760.417393 | 795.599361 | 64.597308 | 1 | 1649.463070 | 1631.080203 | 17.6262 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 4007.055018 | 3893.079660 |
| 1524 | 2004-01-27 | 1552.540039 | 1519.199951 | 1548.640015 | 1519.229980 | 2151260000 | 1369.611067 | 1 | 4903.019691 | 4805.290541 | 0.118810 | 1 | 2998.456977 | 2797.720429 | 0.002863 | 0.102133 | 0.013815 | 1.829151e+09 | 0 | 1760.417393 | 795.599361 | 42.028848 | 1 | 1612.909962 | 1594.934471 | 17.5853 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3918.256236 | 3806.806641 |
| 1525 | 2004-01-28 | 1530.060059 | 1488.609985 | 1527.349976 | 1491.569946 | 2319550000 | 1371.610200 | 1 | 4813.752303 | 4717.802470 | 0.118896 | 1 | 2943.865228 | 2746.783412 | 0.002866 | 0.102184 | 0.013846 | 1.836540e+09 | 0 | 1760.417393 | 795.599361 | 38.265808 | 1 | 1583.544333 | 1565.896115 | 17.5660 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3846.918056 | 3737.497581 |
| 1526 | 2004-01-29 | 1500.800049 | 1474.130005 | 1499.839966 | 1496.400024 | 2637760000 | 1373.664001 | 1 | 4829.340442 | 4733.079899 | 0.118992 | 1 | 2953.398203 | 2755.678187 | 0.002869 | 0.102250 | 0.013872 | 1.844861e+09 | 0 | 1760.417393 | 795.599361 | 36.252218 | 1 | 1588.672247 | 1570.966879 | 17.5557 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3859.375343 | 3749.600537 |
| 1527 | 2004-01-30 | 1505.119995 | 1487.780029 | 1494.880005 | 1493.079956 | 1931180000 | 1375.520667 | 1 | 4818.625566 | 4722.578597 | 0.119068 | 1 | 2946.845487 | 2749.564153 | 0.002872 | 0.102298 | 0.013899 | 1.846915e+09 | 0 | 1760.417393 | 795.599361 | 35.924503 | 1 | 1585.147454 | 1567.481369 | 17.5394 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3850.812532 | 3741.281284 |
| 1528 | 2004-02-02 | 1507.589966 | 1481.569946 | 1497.780029 | 1487.839966 | 1915680000 | 1377.404667 | 1 | 4801.714515 | 4706.004625 | 0.119139 | 1 | 2936.503481 | 2739.914510 | 0.002875 | 0.102342 | 0.013921 | 1.854168e+09 | 0 | 1760.417393 | 795.599361 | 23.023319 | 1 | 1579.584351 | 1561.980266 | 17.5220 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3837.298038 | 3728.151192 |
| 1529 | 2004-02-03 | 1497.069946 | 1482.699951 | 1485.930054 | 1491.849976 | 1844840000 | 1379.339067 | 1 | 4814.656043 | 4718.688196 | 0.119199 | 1 | 2944.417913 | 2747.299097 | 0.002878 | 0.102384 | 0.013938 | 1.858368e+09 | 0 | 1760.417393 | 795.599361 | 25.627123 | 1 | 1583.841630 | 1566.190098 | 17.4953 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3847.640282 | 3738.199264 |
| 1530 | 2004-02-04 | 1482.349976 | 1461.010010 | 1473.530029 | 1462.609985 | 2267580000 | 1380.974001 | 1 | 4720.289654 | 4626.202759 | 0.119239 | 1 | 2886.707853 | 2693.452530 | 0.002880 | 0.102405 | 0.013953 | 1.866712e+09 | 0 | 1760.417393 | 795.599361 | 21.653761 | 1 | 1552.798620 | 1535.493055 | 17.4815 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3772.227227 | 3664.931233 |
| 1531 | 2004-02-05 | 1475.410034 | 1461.119995 | 1468.959961 | 1465.030029 | 1956030000 | 1382.435868 | 1 | 4728.099875 | 4633.857304 | 0.119259 | 1 | 2891.484219 | 2697.909134 | 0.002883 | 0.102407 | 0.013969 | 1.871162e+09 | 0 | 1760.417393 | 795.599361 | 25.671594 | 1 | 1555.367890 | 1538.033691 | 17.4718 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3778.468778 | 3670.995252 |
| 1532 | 2004-02-06 | 1498.949951 | 1470.310059 | 1472.020020 | 1498.949951 | 1855510000 | 1384.219934 | 1 | 4837.569835 | 4741.145261 | 0.119293 | 1 | 2958.430914 | 2760.373975 | 0.002886 | 0.102422 | 0.013985 | 1.877065e+09 | 0 | 1760.417393 | 795.599361 | 40.371311 | 1 | 1591.379410 | 1573.643871 | 17.4390 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3865.951876 | 3755.990009 |
| 1533 | 2004-02-09 | 1503.040039 | 1490.699951 | 1502.319946 | 1490.910034 | 1745350000 | 1385.613401 | 1 | 4811.622565 | 4715.715183 | 0.119296 | 1 | 2942.562779 | 2745.568158 | 0.002889 | 0.102409 | 0.013998 | 1.876807e+09 | 1 | 1760.417393 | 793.099361 | 29.508211 | 1 | 1582.843729 | 1565.203318 | 17.4226 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3845.216072 | 3735.844008 |
| 1534 | 2004-02-10 | 1503.829956 | 1489.900024 | 1490.689941 | 1500.290039 | 1656760000 | 1386.959535 | 1 | 4841.894709 | 4745.383929 | 0.119290 | 0 | 2961.075803 | 2760.341798 | 0.002891 | 0.102392 | 0.014007 | 1.870658e+09 | 1 | 1771.492994 | 798.089116 | 42.605055 | 1 | 1592.802131 | 1575.050737 | 17.4005 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3869.408106 | 3759.347931 |
| 1535 | 2004-02-11 | 1514.489990 | 1491.209961 | 1498.079956 | 1514.180054 | 2185700000 | 1388.419668 | 1 | 4886.722033 | 4789.317735 | 0.119298 | 1 | 2961.075803 | 2757.841798 | 0.002895 | 0.102384 | 0.014020 | 1.873377e+09 | 0 | 1787.893865 | 802.978001 | 59.891548 | 1 | 1607.548643 | 1589.632902 | 17.3787 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3905.231936 | 3794.152800 |
| 1536 | 2004-02-12 | 1516.209961 | 1499.430054 | 1508.189941 | 1501.339966 | 1937690000 | 1389.970934 | 1 | 4845.283143 | 4748.704824 | 0.119320 | 1 | 2935.966192 | 2734.455589 | 0.002898 | 0.102385 | 0.014037 | 1.873247e+09 | 1 | 1787.893865 | 800.478001 | 52.019599 | 1 | 1593.916799 | 1576.152982 | 17.3564 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3872.115979 | 3761.978782 |
| 1537 | 2004-02-13 | 1510.829956 | 1478.540039 | 1504.699951 | 1484.469971 | 1313150000 | 1391.330268 | 1 | 4790.838511 | 4695.345406 | 0.119321 | 1 | 2902.975839 | 2703.729535 | 0.002901 | 0.102367 | 0.014053 | 1.866703e+09 | 1 | 1767.803971 | 791.483329 | 46.831068 | 1 | 1576.006553 | 1558.442341 | 17.3157 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3828.606461 | 3719.706835 |
| 1538 | 2004-02-17 | 1512.170044 | 1497.540039 | 1498.699951 | 1506.569946 | 1618060000 | 1392.735801 | 1 | 4862.161889 | 4765.247135 | 0.119326 | 1 | 2946.193752 | 2743.981179 | 0.002904 | 0.102356 | 0.014065 | 1.861230e+09 | 1 | 1794.122068 | 803.266499 | 56.132534 | 1 | 1599.469275 | 1581.643577 | 17.2750 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3885.604657 | 3775.083793 |
| 1539 | 2004-02-18 | 1515.439941 | 1501.699951 | 1509.550049 | 1507.489990 | 1781240000 | 1394.155934 | 1 | 4865.131153 | 4768.157214 | 0.119329 | 1 | 2947.992957 | 2745.656895 | 0.002907 | 0.102344 | 0.014078 | 1.859227e+09 | 1 | 1795.217716 | 803.757044 | 55.226579 | 1 | 1600.446051 | 1582.609467 | 17.2187 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3887.977548 | 3777.389190 |
| 1540 | 2004-02-19 | 1524.089966 | 1484.800049 | 1522.390015 | 1484.800049 | 2065540000 | 1395.441335 | 1 | 4791.903774 | 4696.389435 | 0.119318 | 0 | 2903.621327 | 2701.830721 | 0.002910 | 0.102317 | 0.014091 | 1.862113e+09 | 0 | 1768.197050 | 789.159319 | 57.754970 | 1 | 1576.356985 | 1558.788867 | 17.1541 | 0 | 1632.629636 | 1339.986722 | 2 | 0 | 3829.457768 | 3718.033928 |
| 1541 | 2004-02-20 | 1493.449951 | 1470.920044 | 1490.810059 | 1482.099976 | 1914330000 | 1396.949068 | 1 | 4783.189812 | 4687.849164 | 0.119333 | 1 | 2903.621327 | 2699.330721 | 0.002911 | 0.102314 | 0.014108 | 1.863936e+09 | 0 | 1768.197050 | 789.159319 | 55.953941 | 1 | 1573.490417 | 1555.954247 | 17.0922 | 0 | 1632.629636 | 1339.986722 | 3 | 0 | 3829.457768 | 3718.033928 |
| 1542 | 2004-02-23 | 1489.400024 | 1454.359985 | 1488.280029 | 1463.750000 | 1953330000 | 1398.308001 | 1 | 4723.968829 | 4629.808600 | 0.119344 | 1 | 2867.671404 | 2665.910133 | 0.002912 | 0.102307 | 0.014125 | 1.868385e+09 | 0 | 1768.197050 | 789.159319 | 36.226349 | 1 | 1554.008931 | 1536.689877 | 17.0384 | 0 | 1632.629636 | 1339.986722 | 3 | 0 | 3829.457768 | 3718.033928 |
| 1543 | 2004-02-24 | 1474.040039 | 1452.489990 | 1458.380005 | 1462.050049 | 2069420000 | 1399.783135 | 1 | 4718.482567 | 4624.431693 | 0.119380 | 1 | 2864.340985 | 2662.814033 | 0.002914 | 0.102328 | 0.014138 | 1.870936e+09 | 0 | 1768.197050 | 789.159319 | 38.117601 | 1 | 1552.204156 | 1534.905216 | 16.9702 | 0 | 1632.629636 | 1339.986722 | 3 | 0 | 3829.457768 | 3718.033928 |
| 1544 | 2004-02-25 | 1474.209961 | 1461.260010 | 1465.829956 | 1470.219971 | 1707140000 | 1401.200401 | 1 | 4744.849403 | 4650.272973 | 0.119405 | 1 | 2880.346895 | 2677.693812 | 0.002915 | 0.102336 | 0.014153 | 1.869149e+09 | 1 | 1768.197050 | 786.659319 | 37.494771 | 1 | 1560.877858 | 1543.482252 | 16.9088 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3829.457768 | 3715.533928 |
| 1545 | 2004-02-26 | 1480.880005 | 1461.359985 | 1465.400024 | 1477.130005 | 1752840000 | 1402.591134 | 1 | 4767.150196 | 4672.129257 | 0.119415 | 1 | 2893.884526 | 2690.278974 | 0.002917 | 0.102338 | 0.014160 | 1.866802e+09 | 1 | 1776.507576 | 790.356618 | 33.642363 | 1 | 1568.213984 | 1550.736619 | 16.8491 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3847.456220 | 3732.996938 |
| 1546 | 2004-02-27 | 1485.400024 | 1459.910034 | 1479.560059 | 1470.380005 | 1871780000 | 1404.035268 | 1 | 4745.365883 | 4650.779158 | 0.119435 | 1 | 2880.660422 | 2677.985281 | 0.002920 | 0.102351 | 0.014163 | 1.866681e+09 | 1 | 1768.389519 | 786.744947 | 35.554318 | 1 | 1561.047760 | 1543.650261 | 16.7996 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3829.874607 | 3715.938365 |
| 1547 | 2004-03-01 | 1490.180054 | 1467.569946 | 1476.040039 | 1489.489990 | 1697920000 | 1405.443134 | 1 | 4807.039649 | 4711.223615 | 0.119435 | 1 | 2918.099301 | 2712.790065 | 0.002923 | 0.102346 | 0.014166 | 1.866480e+09 | 1 | 1791.372624 | 796.969980 | 52.294344 | 1 | 1581.336121 | 1563.712513 | 16.7489 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3879.650071 | 3764.233043 |
| 1548 | 2004-03-02 | 1494.670044 | 1473.219971 | 1487.699951 | 1473.219971 | 1871950000 | 1406.727734 | 1 | 4754.531321 | 4659.761906 | 0.119432 | 0 | 2886.224275 | 2680.657676 | 0.002925 | 0.102341 | 0.014166 | 1.866509e+09 | 0 | 1771.805075 | 785.764506 | 33.899781 | 1 | 1564.062846 | 1546.631744 | 16.7034 | 0 | 1632.629636 | 1339.986722 | 2 | 0 | 3837.271819 | 3720.615515 |
| 1549 | 2004-03-03 | 1473.280029 | 1456.869995 | 1469.770020 | 1466.089966 | 1814850000 | 1408.000533 | 1 | 4731.520615 | 4637.209860 | 0.119435 | 1 | 2886.224275 | 2678.157676 | 0.002928 | 0.102338 | 0.014169 | 1.862935e+09 | 1 | 1771.805075 | 783.264506 | 31.144079 | 1 | 1556.493185 | 1539.146445 | 16.6571 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3837.271819 | 3718.115515 |
| 1550 | 2004-03-04 | 1481.359985 | 1464.569946 | 1466.699951 | 1481.359985 | 1799070000 | 1409.451066 | 1 | 4780.801637 | 4685.508591 | 0.119450 | 1 | 2916.285664 | 2706.051953 | 0.002932 | 0.102342 | 0.014176 | 1.860808e+09 | 1 | 1790.259262 | 791.422575 | 48.319625 | 1 | 1572.704797 | 1555.177383 | 16.6129 | 0 | 1632.629636 | 1339.986722 | 4 | 1 | 3877.238817 | 3756.841445 |
| 1551 | 2004-03-05 | 1494.290039 | 1463.319946 | 1464.890015 | 1472.989990 | 2045230000 | 1410.758066 | 1 | 4753.789103 | 4659.034483 | 0.119458 | 1 | 2899.808037 | 2690.762191 | 0.002937 | 0.102340 | 0.014181 | 1.862659e+09 | 0 | 1780.143921 | 784.450872 | 45.783582 | 1 | 1563.818685 | 1546.390304 | 16.5732 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3855.331604 | 3735.614502 |
| 1552 | 2004-03-08 | 1481.189941 | 1441.000000 | 1476.849976 | 1441.119995 | 2044260000 | 1411.936600 | 1 | 4650.934884 | 4558.230400 | 0.119461 | 1 | 2837.067035 | 2632.544159 | 0.002942 | 0.102332 | 0.014188 | 1.866090e+09 | 0 | 1780.143921 | 784.450872 | 40.691066 | 1 | 1529.983496 | 1512.932200 | 16.5556 | 0 | 1632.629636 | 1339.986722 | 3 | 1 | 3771.916645 | 3654.789773 |
| 1553 | 2004-03-09 | 1446.459961 | 1429.359985 | 1441.280029 | 1437.469971 | 2105450000 | 1413.070533 | 1 | 4639.155139 | 4546.685454 | 0.119461 | 0 | 2829.881399 | 2623.376533 | 0.002947 | 0.102320 | 0.014193 | 1.868282e+09 | 0 | 1780.143921 | 784.450872 | 40.048551 | 1 | 1526.108401 | 1509.100292 | 16.5479 | 0 | 1632.629636 | 1339.986722 | 2 | 0 | 3762.363250 | 3643.033034 |
| 1554 | 2004-03-10 | 1447.709961 | 1417.180054 | 1438.530029 | 1417.500000 | 2159820000 | 1414.322400 | 1 | 4574.705937 | 4483.520882 | 0.119465 | 1 | 2829.881399 | 2620.876533 | 0.002954 | 0.102313 | 0.014199 | 1.871356e+09 | 0 | 1780.143921 | 784.450872 | 30.517387 | 1 | 1504.907026 | 1488.135201 | 16.5577 | 1 | 1632.629636 | 1337.486722 | 4 | 1 | 3762.363250 | 3640.533034 |
| 1555 | 2004-03-11 | 1429.099976 | 1402.199951 | 1409.140015 | 1402.199951 | 2191370000 | 1415.569533 | 1 | 4525.328001 | 4435.127169 | 0.119462 | 0 | 2799.336550 | 2590.087616 | 0.002960 | 0.102299 | 0.014203 | 1.876695e+09 | 0 | 1780.143921 | 784.450872 | 23.926501 | 1 | 1488.663533 | 1472.072738 | 16.5925 | 1 | 1615.007546 | 1323.050311 | 3 | 1 | 3721.753486 | 3601.238266 |
| 1556 | 2004-03-12 | 1431.400024 | 1414.430054 | 1415.900024 | 1431.400024 | 1707130000 | 1416.997733 | 1 | 4619.565566 | 4527.486349 | 0.119467 | 1 | 2799.336550 | 2587.587616 | 0.002967 | 0.102290 | 0.014210 | 1.873900e+09 | 1 | 1780.143921 | 781.950872 | 38.268945 | 1 | 1519.664165 | 1502.727876 | 16.5993 | 1 | 1648.639225 | 1350.602135 | 5 | 1 | 3799.257036 | 3676.232151 |
| 1557 | 2004-03-15 | 1424.650024 | 1399.869995 | 1423.150024 | 1399.869995 | 1723290000 | 1418.281666 | 1 | 4517.808521 | 4427.757570 | 0.119467 | 0 | 2737.674428 | 2528.089774 | 0.002973 | 0.102280 | 0.014213 | 1.877059e+09 | 0 | 1740.931968 | 762.226522 | 24.904821 | 1 | 1486.189906 | 1469.626679 | 16.6402 | 1 | 1612.323980 | 1320.851874 | 3 | 1 | 3715.569259 | 3595.254293 |
| 1558 | 2004-03-16 | 1417.560059 | 1394.109985 | 1412.099976 | 1407.069946 | 1963640000 | 1419.507865 | 1 | 4541.044965 | 4450.530855 | 0.119467 | 1 | 2737.674428 | 2525.589774 | 0.002979 | 0.102269 | 0.014220 | 1.878180e+09 | 0 | 1740.931968 | 762.226522 | 30.485580 | 1 | 1493.833826 | 1477.185409 | 16.6781 | 1 | 1620.616645 | 1327.645411 | 4 | 1 | 3734.679546 | 3613.745764 |
| 1559 | 2004-03-17 | 1432.229980 | 1418.300049 | 1418.569946 | 1428.890015 | 1678770000 | 1420.762466 | 1 | 4611.464997 | 4519.547244 | 0.119464 | 0 | 2780.128780 | 2562.255233 | 0.002985 | 0.102254 | 0.014225 | 1.877061e+09 | 1 | 1740.931968 | 759.726522 | 39.901207 | 1 | 1516.999381 | 1500.092790 | 16.6825 | 1 | 1645.748279 | 1348.233807 | 4 | 1 | 3792.594906 | 3669.785750 |
| 1560 | 2004-03-18 | 1425.760010 | 1407.089966 | 1423.859985 | 1417.770020 | 1677760000 | 1421.945133 | 1 | 4575.577373 | 4484.374948 | 0.119456 | 0 | 2780.128780 | 2562.255233 | 0.002989 | 0.102236 | 0.014230 | 1.873373e+09 | 1 | 1727.383581 | 753.814132 | 32.339079 | 1 | 1505.193696 | 1488.418676 | 16.6910 | 1 | 1632.940636 | 1337.741500 | 4 | 1 | 3763.079943 | 3641.226519 |
| 1561 | 2004-03-19 | 1425.920044 | 1398.579956 | 1416.229980 | 1398.579956 | 1645680000 | 1422.922999 | 1 | 4513.645170 | 4423.677205 | 0.119441 | 0 | 2780.128780 | 2562.255233 | 0.002995 | 0.102211 | 0.014235 | 1.875016e+09 | 0 | 1704.002779 | 741.110968 | 30.505646 | 1 | 1484.820319 | 1468.272356 | 16.7054 | 1 | 1610.838155 | 1319.634653 | 3 | 1 | 3712.145206 | 3591.941115 |
| 1562 | 2004-03-22 | 1388.680054 | 1369.359985 | 1386.760010 | 1381.390015 | 1982240000 | 1423.774732 | 1 | 4458.167973 | 4369.305804 | 0.119422 | 0 | 2780.128780 | 2562.255233 | 0.003000 | 0.102185 | 0.014237 | 1.879411e+09 | 0 | 1704.002779 | 741.110968 | 33.047646 | 1 | 1466.570398 | 1450.225825 | 16.7407 | 1 | 1591.039349 | 1303.415028 | 3 | 1 | 3666.519242 | 3547.792579 |
| 1563 | 2004-03-23 | 1393.770020 | 1368.670044 | 1391.640015 | 1370.040039 | 1835180000 | 1424.342932 | 1 | 4421.538131 | 4333.406084 | 0.119382 | 0 | 2780.128780 | 2562.255233 | 0.003004 | 0.102146 | 0.014231 | 1.880119e+09 | 0 | 1704.002779 | 741.110968 | 31.663706 | 1 | 1454.520551 | 1438.310271 | 16.7792 | 1 | 1577.966822 | 1292.705722 | 3 | 1 | 3636.393858 | 3518.642695 |
| 1564 | 2004-03-24 | 1391.869995 | 1368.079956 | 1374.739990 | 1381.859985 | 1839440000 | 1424.890732 | 1 | 4459.684712 | 4370.792311 | 0.119324 | 0 | 2780.128780 | 2562.255233 | 0.003009 | 0.102091 | 0.014224 | 1.878503e+09 | 1 | 1704.002779 | 738.610968 | 39.858868 | 1 | 1467.069348 | 1450.719215 | 16.8130 | 1 | 1591.580646 | 1303.858470 | 4 | 1 | 3667.766650 | 3548.999594 |
| 1565 | 2004-03-25 | 1425.859985 | 1393.959961 | 1394.199951 | 1425.859985 | 1968620000 | 1425.731599 | 1 | 4601.686166 | 4509.963329 | 0.119294 | 0 | 2780.128780 | 2562.255233 | 0.003014 | 0.102059 | 0.014220 | 1.880346e+09 | 0 | 1758.260173 | 759.629184 | 55.787112 | 1 | 1513.782511 | 1496.911772 | 16.8285 | 1 | 1642.258391 | 1345.374813 | 3 | 1 | 3784.552528 | 3662.003794 |
| 1566 | 2004-03-26 | 1431.229980 | 1415.390015 | 1420.410034 | 1415.390015 | 1579820000 | 1426.403199 | 1 | 4567.896369 | 4476.847045 | 0.119260 | 0 | 2780.128780 | 2562.255233 | 0.003019 | 0.102029 | 0.014213 | 1.878825e+09 | 1 | 1758.260173 | 757.129184 | 45.689048 | 1 | 1502.666933 | 1485.920074 | 16.8408 | 1 | 1630.199425 | 1335.495838 | 4 | 1 | 3756.762875 | 3635.114007 |
| 1567 | 2004-03-29 | 1445.819946 | 1429.479980 | 1429.540039 | 1442.310059 | 1706000000 | 1427.321666 | 1 | 4654.775583 | 4561.994544 | 0.119239 | 0 | 2780.128780 | 2562.255233 | 0.003025 | 0.102006 | 0.014208 | 1.880358e+09 | 0 | 1791.701444 | 769.029421 | 61.718598 | 1 | 1531.246942 | 1514.181566 | 16.8403 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1568 | 2004-03-30 | 1445.300049 | 1429.089966 | 1435.589966 | 1445.250000 | 1598550000 | 1428.245732 | 1 | 4664.263673 | 4571.293513 | 0.119209 | 0 | 2780.128780 | 2562.255233 | 0.003032 | 0.101973 | 0.014204 | 1.879111e+09 | 1 | 1791.701444 | 766.529421 | 60.796308 | 1 | 1534.368169 | 1517.268007 | 16.8376 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1569 | 2004-03-31 | 1447.949951 | 1432.869995 | 1445.170044 | 1438.410034 | 1861460000 | 1429.108132 | 1 | 4642.189011 | 4549.658854 | 0.119168 | 0 | 2780.128780 | 2562.255233 | 0.003037 | 0.101932 | 0.014199 | 1.880475e+09 | 0 | 1783.221820 | 760.401650 | 52.941185 | 1 | 1527.106431 | 1510.087200 | 16.8364 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1570 | 2004-04-01 | 1457.589966 | 1438.910034 | 1438.910034 | 1453.219971 | 1833430000 | 1430.003398 | 1 | 4689.985205 | 4596.502353 | 0.119137 | 0 | 2780.128780 | 2562.255233 | 0.003042 | 0.101898 | 0.014197 | 1.879532e+09 | 1 | 1783.221820 | 757.901650 | 60.708028 | 1 | 1542.829590 | 1525.635128 | 16.8355 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1571 | 2004-04-02 | 1490.300049 | 1469.569946 | 1482.329956 | 1490.300049 | 2183740000 | 1431.056532 | 1 | 4809.653955 | 4713.785813 | 0.119126 | 0 | 2780.128780 | 2562.255233 | 0.003047 | 0.101882 | 0.014197 | 1.881593e+09 | 0 | 1828.722162 | 774.740121 | 75.002779 | 1 | 1582.196130 | 1564.562937 | 16.8226 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1572 | 2004-04-05 | 1508.369995 | 1487.229980 | 1488.449951 | 1508.369995 | 1736300000 | 1432.170999 | 1 | 4867.971197 | 4770.940650 | 0.119118 | 0 | 2780.128780 | 2562.255233 | 0.003052 | 0.101867 | 0.014199 | 1.883571e+09 | 0 | 1828.722162 | 774.740121 | 84.449299 | 1 | 1601.380320 | 1583.533324 | 16.7961 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1573 | 2004-04-06 | 1498.339966 | 1485.699951 | 1492.930054 | 1493.579956 | 1811100000 | 1433.054266 | 1 | 4820.239219 | 4724.160086 | 0.119084 | 0 | 2780.128780 | 2562.255233 | 0.003056 | 0.101831 | 0.014197 | 1.881161e+09 | 1 | 1828.722162 | 772.240121 | 82.901887 | 1 | 1585.678285 | 1568.006285 | 16.7739 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1574 | 2004-04-07 | 1492.189941 | 1475.619995 | 1489.099976 | 1481.959961 | 1774960000 | 1433.866066 | 1 | 4782.737942 | 4687.406301 | 0.119019 | 0 | 2780.128780 | 2562.255233 | 0.003060 | 0.101763 | 0.014196 | 1.879405e+09 | 1 | 1814.494773 | 766.232123 | 76.687645 | 1 | 1573.341769 | 1555.807256 | 16.7640 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1575 | 2004-04-08 | 1503.369995 | 1478.439941 | 1502.770020 | 1485.510010 | 1694140000 | 1434.614399 | 1 | 4794.195035 | 4698.635026 | 0.118951 | 0 | 2780.128780 | 2562.255233 | 0.003064 | 0.101689 | 0.014198 | 1.875180e+09 | 1 | 1818.841412 | 768.067639 | 70.276714 | 1 | 1577.110724 | 1559.534206 | 16.7619 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1576 | 2004-04-12 | 1497.500000 | 1488.349976 | 1489.589966 | 1495.930054 | 1501360000 | 1435.507933 | 1 | 4827.823703 | 4731.593392 | 0.118889 | 0 | 2780.128780 | 2562.255233 | 0.003069 | 0.101619 | 0.014201 | 1.872164e+09 | 1 | 1831.599594 | 773.455215 | 77.387112 | 1 | 1588.173297 | 1570.473490 | 16.7453 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1577 | 2004-04-13 | 1502.520020 | 1469.880005 | 1501.979980 | 1472.880005 | 1953240000 | 1436.082266 | 1 | 4753.434147 | 4658.686602 | 0.118806 | 0 | 2780.128780 | 2562.255233 | 0.003073 | 0.101534 | 0.014199 | 1.870926e+09 | 1 | 1803.377379 | 761.537425 | 60.676097 | 1 | 1563.701917 | 1546.274838 | 16.7319 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1578 | 2004-04-14 | 1485.280029 | 1463.630005 | 1464.319946 | 1475.660034 | 1832200000 | 1436.782933 | 1 | 4762.406152 | 4667.479773 | 0.118738 | 0 | 2780.128780 | 2562.255233 | 0.003077 | 0.101462 | 0.014199 | 1.868655e+09 | 1 | 1806.781215 | 762.974811 | 60.632126 | 1 | 1566.653371 | 1549.193398 | 16.6970 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1579 | 2004-04-15 | 1481.770020 | 1449.400024 | 1479.560059 | 1459.449951 | 1956010000 | 1437.630732 | 1 | 4710.091257 | 4616.207642 | 0.118687 | 0 | 2780.128780 | 2562.255233 | 0.003083 | 0.101404 | 0.014201 | 1.868090e+09 | 1 | 1786.933775 | 754.593554 | 56.903755 | 1 | 1549.443729 | 1532.175553 | 16.6664 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1580 | 2004-04-16 | 1460.390015 | 1440.560059 | 1458.510010 | 1449.060059 | 1870420000 | 1438.285799 | 1 | 4676.559897 | 4583.344643 | 0.118627 | 0 | 2780.128780 | 2562.255233 | 0.003089 | 0.101336 | 0.014201 | 1.865623e+09 | 1 | 1774.212510 | 749.221567 | 48.594246 | 1 | 1538.413166 | 1521.267924 | 16.6210 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1581 | 2004-04-19 | 1473.530029 | 1448.030029 | 1448.890015 | 1473.479980 | 1672830000 | 1439.058132 | 1 | 4755.370452 | 4660.584312 | 0.118563 | 0 | 2780.128780 | 2562.255233 | 0.003093 | 0.101266 | 0.014204 | 1.863036e+09 | 1 | 1804.111982 | 761.847636 | 43.784160 | 1 | 1564.338889 | 1546.904711 | 16.5854 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1582 | 2004-04-20 | 1479.680054 | 1436.890015 | 1473.979980 | 1436.900024 | 1921740000 | 1439.652332 | 1 | 4637.315748 | 4544.882727 | 0.118492 | 0 | 2780.128780 | 2562.255233 | 0.003098 | 0.101190 | 0.014204 | 1.864596e+09 | 0 | 1759.323904 | 740.434347 | 26.766809 | 1 | 1525.503310 | 1508.501945 | 16.5777 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1583 | 2004-04-21 | 1452.920044 | 1434.160034 | 1446.020020 | 1451.010010 | 2053970000 | 1440.106933 | 1 | 4682.852985 | 4589.512295 | 0.118409 | 0 | 2780.128780 | 2562.255233 | 0.003103 | 0.101103 | 0.014203 | 1.868379e+09 | 0 | 1759.323904 | 740.434347 | 36.100064 | 1 | 1540.483357 | 1523.315043 | 16.5666 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1584 | 2004-04-22 | 1488.739990 | 1449.060059 | 1450.380005 | 1485.500000 | 2147870000 | 1440.831599 | 1 | 4794.162730 | 4698.603365 | 0.118355 | 0 | 2780.128780 | 2562.255233 | 0.003108 | 0.101039 | 0.014208 | 1.871204e+09 | 0 | 1759.323904 | 740.434347 | 51.005693 | 1 | 1577.100097 | 1559.523698 | 16.5504 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1585 | 2004-04-23 | 1497.170044 | 1484.359985 | 1492.239990 | 1497.010010 | 1927300000 | 1441.477466 | 1 | 4831.309051 | 4735.009269 | 0.118307 | 0 | 2780.128780 | 2562.255233 | 0.003112 | 0.100990 | 0.014205 | 1.871708e+09 | 0 | 1759.323904 | 740.434347 | 53.125680 | 1 | 1589.319846 | 1571.607261 | 16.5273 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1586 | 2004-04-26 | 1499.449951 | 1474.790039 | 1496.670044 | 1480.530029 | 1727680000 | 1442.065933 | 1 | 4778.123115 | 4682.883459 | 0.118242 | 0 | 2780.128780 | 2562.255233 | 0.003117 | 0.100921 | 0.014204 | 1.870780e+09 | 1 | 1759.323904 | 737.934347 | 45.947786 | 1 | 1571.823664 | 1554.306069 | 16.5073 | 0 | 1661.205042 | 1358.396333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1587 | 2004-04-27 | 1495.619995 | 1476.420044 | 1485.670044 | 1479.469971 | 1971610000 | 1442.820266 | 1 | 4774.701982 | 4679.530517 | 0.118201 | 0 | 2780.128780 | 2562.255233 | 0.003121 | 0.100875 | 0.014205 | 1.871785e+09 | 0 | 1758.064229 | 734.905987 | 51.960950 | 1 | 1570.698239 | 1553.193187 | 16.4953 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1588 | 2004-04-28 | 1476.030029 | 1449.229980 | 1475.880005 | 1453.030029 | 2037420000 | 1443.252799 | 1 | 4689.372206 | 4595.901572 | 0.118122 | 0 | 2780.128780 | 2562.255233 | 0.003124 | 0.100799 | 0.014198 | 1.873046e+09 | 0 | 1758.064229 | 734.905987 | 44.097233 | 1 | 1542.627937 | 1525.435721 | 16.4919 | 0 | 1661.205042 | 1358.396333 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1589 | 2004-04-29 | 1461.130005 | 1420.660034 | 1451.400024 | 1431.359985 | 2371070000 | 1443.864266 | 1 | 4619.436348 | 4527.359707 | 0.118070 | 0 | 2780.128780 | 2562.255233 | 0.003129 | 0.100749 | 0.014192 | 1.878255e+09 | 0 | 1758.064229 | 734.905987 | 42.875983 | 1 | 1519.621657 | 1502.685841 | 16.4949 | 1 | 1661.205042 | 1355.896333 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1590 | 2004-04-30 | 1439.689941 | 1401.359985 | 1435.160034 | 1401.359985 | 2174730000 | 1444.368333 | 1 | 4522.617175 | 4432.470376 | 0.118010 | 0 | 2780.128780 | 2562.255233 | 0.003134 | 0.100696 | 0.014180 | 1.881670e+09 | 0 | 1758.064229 | 734.905987 | 38.997025 | 1 | 1487.771773 | 1471.190916 | 16.4959 | 1 | 1626.387699 | 1327.477982 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1591 | 2004-05-03 | 1428.489990 | 1404.060059 | 1409.060059 | 1415.290039 | 1932490000 | 1445.074866 | 1 | 4567.573718 | 4476.530825 | 0.117960 | 0 | 2780.128780 | 2562.255233 | 0.003139 | 0.100650 | 0.014172 | 1.884496e+09 | 0 | 1758.064229 | 734.905987 | 35.894717 | 1 | 1502.560793 | 1485.815116 | 16.4967 | 1 | 1642.554614 | 1340.673621 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1592 | 2004-05-04 | 1438.489990 | 1409.390015 | 1417.119995 | 1422.109985 | 1857530000 | 1445.652199 | 1 | 4589.583770 | 4498.102163 | 0.117891 | 0 | 2780.128780 | 2562.255233 | 0.003143 | 0.100587 | 0.014161 | 1.885101e+09 | 0 | 1758.064229 | 734.905987 | 45.810425 | 1 | 1509.801276 | 1492.974906 | 16.4859 | 0 | 1650.469694 | 1344.634008 | 2 | 0 | 3828.214716 | 3701.752144 |
| 1593 | 2004-05-05 | 1435.459961 | 1416.729980 | 1424.709961 | 1428.420044 | 1586660000 | 1446.483666 | 1 | 4609.948258 | 4518.060737 | 0.117850 | 0 | 2780.128780 | 2562.255233 | 0.003148 | 0.100549 | 0.014153 | 1.882831e+09 | 1 | 1758.064229 | 732.405987 | 43.305093 | 1 | 1516.500430 | 1499.599400 | 16.4649 | 0 | 1650.469694 | 1344.634008 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1594 | 2004-05-06 | 1425.500000 | 1403.359985 | 1416.589966 | 1415.599976 | 1750770000 | 1447.018733 | 1 | 4568.573978 | 4477.511147 | 0.117784 | 0 | 2780.128780 | 2562.255233 | 0.003154 | 0.100489 | 0.014141 | 1.884886e+09 | 0 | 1742.285604 | 723.332644 | 26.230975 | 1 | 1502.889841 | 1486.140497 | 16.4681 | 1 | 1650.469694 | 1342.134008 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1595 | 2004-05-07 | 1432.709961 | 1406.189941 | 1411.050049 | 1406.189941 | 1637090000 | 1447.479333 | 1 | 4538.204920 | 4447.747419 | 0.117705 | 0 | 2780.128780 | 2562.255233 | 0.003159 | 0.100421 | 0.014126 | 1.893370e+09 | 0 | 1742.285604 | 723.332644 | 18.669811 | 1 | 1492.899557 | 1476.261553 | 16.4853 | 1 | 1639.498391 | 1333.212330 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1596 | 2004-05-10 | 1403.589966 | 1384.890015 | 1395.209961 | 1397.099976 | 1895630000 | 1447.624533 | 1 | 4508.868821 | 4418.996060 | 0.117608 | 0 | 2780.128780 | 2562.255233 | 0.003163 | 0.100342 | 0.014104 | 1.893876e+09 | 0 | 1742.285604 | 723.332644 | 19.672864 | 1 | 1483.249079 | 1466.718627 | 16.5107 | 1 | 1628.900261 | 1324.594110 | 3 | 0 | 3828.214716 | 3701.752144 |
| 1597 | 2004-05-11 | 1422.510010 | 1406.359985 | 1406.359985 | 1421.890015 | 1645220000 | 1447.892467 | 1 | 4588.873857 | 4497.406400 | 0.117509 | 0 | 2780.128780 | 2562.255233 | 0.003167 | 0.100260 | 0.014082 | 1.892443e+09 | 1 | 1742.285604 | 720.832644 | 32.149088 | 1 | 1509.567741 | 1492.743974 | 16.5371 | 1 | 1657.803347 | 1348.097611 | 4 | 1 | 3828.214716 | 3699.252144 |
| 1598 | 2004-05-12 | 1417.030029 | 1378.640015 | 1412.500000 | 1414.829956 | 1887780000 | 1448.040933 | 1 | 4566.088889 | 4475.075593 | 0.117410 | 0 | 2780.128780 | 2562.255233 | 0.003171 | 0.100180 | 0.014059 | 1.889227e+09 | 1 | 1733.634697 | 717.253520 | 36.539816 | 1 | 1502.072340 | 1485.332107 | 16.5627 | 1 | 1649.571917 | 1341.403951 | 4 | 1 | 3809.206621 | 3680.884382 |
| 1599 | 2004-05-13 | 1425.689941 | 1405.599976 | 1408.579956 | 1417.089966 | 1558620000 | 1448.272199 | 1 | 4573.382632 | 4482.223953 | 0.117322 | 0 | 2780.128780 | 2562.255233 | 0.003175 | 0.100111 | 0.014036 | 1.884176e+09 | 1 | 1736.403957 | 718.399240 | 44.175038 | 1 | 1504.471708 | 1487.704735 | 16.5897 | 1 | 1652.206897 | 1343.546672 | 4 | 1 | 3815.291341 | 3686.764124 |
| 1600 | 2004-05-14 | 1419.569946 | 1394.369995 | 1415.439941 | 1399.849976 | 1526360000 | 1448.291532 | 1 | 4517.743912 | 4427.694248 | 0.117220 | 0 | 2780.128780 | 2562.255233 | 0.003178 | 0.100034 | 0.014008 | 1.882907e+09 | 1 | 1715.279266 | 709.659361 | 49.311944 | 1 | 1486.168652 | 1469.605662 | 16.6102 | 1 | 1632.106528 | 1327.201392 | 4 | 1 | 3768.875385 | 3641.911800 |
| 1601 | 2004-05-17 | 1391.770020 | 1372.459961 | 1379.989990 | 1379.900024 | 1528890000 | 1448.125066 | 0 | 4453.359319 | 4362.092998 | 0.117108 | 0 | 2780.128780 | 2562.255233 | 0.003180 | 0.099950 | 0.013978 | 1.882409e+09 | 1 | 1690.833977 | 699.545656 | 34.712753 | 1 | 1464.988530 | 1448.661588 | 16.6404 | 1 | 1608.846574 | 1308.286792 | 3 | 1 | 3715.163287 | 3590.009122 |
| 1602 | 2004-05-18 | 1404.270020 | 1393.079956 | 1395.229980 | 1397.469971 | 1435100000 | 1448.010066 | 0 | 4453.359319 | 4362.092998 | 0.117005 | 0 | 2780.128780 | 2562.255233 | 0.003183 | 0.099875 | 0.013947 | 1.878968e+09 | 1 | 1712.362973 | 708.452808 | 40.260873 | 1 | 1483.641889 | 1467.107059 | 16.6688 | 1 | 1629.331644 | 1324.944904 | 3 | 1 | 3762.467597 | 3635.719874 |
| 1603 | 2004-05-19 | 1427.510010 | 1396.339966 | 1414.380005 | 1396.339966 | 1834960000 | 1447.847932 | 0 | 4453.359319 | 4362.092998 | 0.116895 | 0 | 2780.128780 | 2562.255233 | 0.003185 | 0.099799 | 0.013912 | 1.877956e+09 | 1 | 1710.978343 | 707.879947 | 36.778742 | 1 | 1482.442205 | 1465.920745 | 16.6915 | 1 | 1628.014154 | 1323.873543 | 3 | 1 | 3759.425237 | 3632.780003 |
| 1604 | 2004-05-20 | 1408.199951 | 1390.410034 | 1400.369995 | 1396.869995 | 1540900000 | 1447.709799 | 0 | 4453.359319 | 4362.092998 | 0.116780 | 0 | 2780.128780 | 2562.255233 | 0.003186 | 0.099715 | 0.013879 | 1.875532e+09 | 1 | 1711.627804 | 708.148648 | 41.410632 | 1 | 1483.004917 | 1466.477186 | 16.7037 | 1 | 1628.632123 | 1324.376065 | 3 | 1 | 3760.852258 | 3634.158951 |
| 1605 | 2004-05-21 | 1414.109985 | 1397.699951 | 1409.609985 | 1408.170044 | 1376620000 | 1447.586200 | 0 | 4453.359319 | 4362.092998 | 0.116663 | 0 | 2780.128780 | 2562.255233 | 0.003190 | 0.099631 | 0.013843 | 1.874800e+09 | 1 | 1725.474102 | 713.877251 | 50.892581 | 1 | 1495.001759 | 1478.340326 | 16.7177 | 1 | 1641.807023 | 1335.089671 | 3 | 1 | 3791.275858 | 3663.557659 |
| 1606 | 2004-05-24 | 1425.489990 | 1408.439941 | 1418.770020 | 1413.969971 | 1422080000 | 1447.719199 | 1 | 4453.359319 | 4359.592998 | 0.116554 | 0 | 2780.128780 | 2562.255233 | 0.003194 | 0.099551 | 0.013809 | 1.871224e+09 | 1 | 1732.580931 | 716.817547 | 57.837032 | 1 | 1501.159325 | 1484.429268 | 16.7217 | 1 | 1648.569247 | 1340.588596 | 4 | 1 | 3806.891246 | 3678.647006 |
| 1607 | 2004-05-25 | 1450.060059 | 1406.199951 | 1412.589966 | 1447.719971 | 1770600000 | 1447.975265 | 1 | 4559.656397 | 4463.651971 | 0.116446 | 0 | 2780.128780 | 2562.255233 | 0.003198 | 0.099470 | 0.013778 | 1.870853e+09 | 1 | 1773.935844 | 733.927240 | 61.077264 | 1 | 1536.990445 | 1519.861058 | 16.6982 | 0 | 1687.918889 | 1370.087059 | 3 | 1 | 3897.757801 | 3766.452503 |
| 1608 | 2004-05-26 | 1455.000000 | 1440.849976 | 1443.130005 | 1453.869995 | 1591030000 | 1448.186865 | 1 | 4579.026164 | 4482.613904 | 0.116343 | 0 | 2780.128780 | 2562.255233 | 0.003203 | 0.099389 | 0.013750 | 1.871668e+09 | 0 | 1781.471659 | 734.545018 | 66.874162 | 1 | 1543.519697 | 1526.317543 | 16.6757 | 0 | 1687.918889 | 1370.087059 | 2 | 0 | 3914.315772 | 3779.952680 |
| 1609 | 2004-05-27 | 1467.630005 | 1450.670044 | 1460.060059 | 1463.109985 | 1641260000 | 1448.691598 | 1 | 4608.127911 | 4511.102908 | 0.116267 | 0 | 2780.128780 | 2562.255233 | 0.003208 | 0.099321 | 0.013738 | 1.871006e+09 | 1 | 1781.471659 | 732.045018 | 68.759193 | 1 | 1553.329451 | 1536.017970 | 16.6536 | 0 | 1687.918889 | 1370.087059 | 3 | 0 | 3914.315772 | 3779.952680 |
| 1610 | 2004-05-28 | 1469.229980 | 1456.770020 | 1464.829956 | 1466.219971 | 1233190000 | 1449.278998 | 1 | 4617.922944 | 4520.691705 | 0.116193 | 0 | 2780.128780 | 2562.255233 | 0.003212 | 0.099254 | 0.013727 | 1.865448e+09 | 1 | 1785.258353 | 733.601053 | 80.576823 | 1 | 1556.631207 | 1539.282929 | 16.6413 | 0 | 1687.918889 | 1370.087059 | 3 | 0 | 3914.315772 | 3779.952680 |
| 1611 | 2004-06-01 | 1469.270020 | 1453.390015 | 1457.709961 | 1468.540039 | 1459030000 | 1449.931865 | 1 | 4625.230099 | 4527.845007 | 0.116178 | 0 | 2780.128780 | 2562.255233 | 0.003217 | 0.099241 | 0.013719 | 1.867043e+09 | 0 | 1788.083251 | 732.261864 | 98.756871 | 1 | 1559.094337 | 1541.718608 | 16.6493 | 1 | 1687.918889 | 1367.587059 | 3 | 0 | 3914.315772 | 3779.952680 |
| 1612 | 2004-06-02 | 1474.099976 | 1455.130005 | 1472.540039 | 1464.219971 | 1520120000 | 1450.510598 | 1 | 4611.623858 | 4514.525247 | 0.116155 | 0 | 2780.128780 | 2562.255233 | 0.003223 | 0.099222 | 0.013710 | 1.868853e+09 | 0 | 1788.083251 | 732.261864 | 92.981245 | 0 | 1554.507881 | 1534.683267 | 16.6540 | 1 | 1682.953464 | 1363.563968 | 2 | 0 | 3914.315772 | 3779.952680 |
| 1613 | 2004-06-03 | 1462.410034 | 1445.209961 | 1459.189941 | 1445.209961 | 1526670000 | 1450.678531 | 1 | 4551.751014 | 4455.913037 | 0.116112 | 0 | 2780.128780 | 2562.255233 | 0.003227 | 0.099189 | 0.013696 | 1.876890e+09 | 0 | 1788.083251 | 732.261864 | 75.578309 | 0 | 1554.507881 | 1534.683267 | 16.6568 | 1 | 1661.103631 | 1345.860778 | 2 | 0 | 3914.315772 | 3779.952680 |
| 1614 | 2004-06-04 | 1472.640015 | 1455.040039 | 1463.459961 | 1455.040039 | 1417600000 | 1450.912664 | 1 | 4582.711268 | 4486.221417 | 0.116086 | 0 | 2780.128780 | 2562.255233 | 0.003232 | 0.099169 | 0.013686 | 1.884952e+09 | 0 | 1788.083251 | 732.261864 | 77.744888 | 1 | 1554.507881 | 1532.183267 | 16.6564 | 0 | 1672.402182 | 1352.515100 | 2 | 0 | 3914.315772 | 3779.952680 |
| 1615 | 2004-06-07 | 1491.449951 | 1464.010010 | 1465.560059 | 1491.449951 | 1485300000 | 1451.406464 | 1 | 4697.385854 | 4598.481509 | 0.116092 | 1 | 2780.128780 | 2559.755233 | 0.003238 | 0.099177 | 0.013678 | 1.885607e+09 | 0 | 1788.083251 | 732.261864 | 82.045508 | 1 | 1593.406807 | 1570.523558 | 16.6299 | 0 | 1672.402182 | 1352.515100 | 3 | 0 | 3914.315772 | 3779.952680 |
| 1616 | 2004-06-08 | 1496.000000 | 1481.760010 | 1483.589966 | 1495.969971 | 1464790000 | 1451.936997 | 1 | 4711.621850 | 4612.417763 | 0.116106 | 1 | 2788.554296 | 2567.512881 | 0.003244 | 0.099188 | 0.013673 | 1.884884e+09 | 1 | 1788.083251 | 729.761864 | 81.866897 | 1 | 1598.235820 | 1575.283219 | 16.6125 | 0 | 1672.402182 | 1352.515100 | 4 | 1 | 3914.315772 | 3777.452680 |
| 1617 | 2004-06-09 | 1490.880005 | 1469.040039 | 1487.369995 | 1469.500000 | 1520200000 | 1452.112797 | 1 | 4628.253538 | 4530.804786 | 0.116094 | 0 | 2739.213098 | 2519.582831 | 0.003250 | 0.099183 | 0.013661 | 1.882562e+09 | 1 | 1756.444574 | 716.849322 | 58.971827 | 1 | 1569.956338 | 1547.409865 | 16.6108 | 0 | 1672.402182 | 1352.515100 | 3 | 1 | 3845.055141 | 3710.613730 |
| 1618 | 2004-06-10 | 1481.270020 | 1470.500000 | 1475.709961 | 1481.270020 | 1345640000 | 1452.458730 | 1 | 4665.323721 | 4567.094450 | 0.116106 | 1 | 2739.213098 | 2517.082831 | 0.003257 | 0.099201 | 0.013648 | 1.879642e+09 | 1 | 1770.512887 | 722.590955 | 60.787401 | 1 | 1582.530967 | 1559.803907 | 16.6112 | 1 | 1672.402182 | 1350.015100 | 5 | 1 | 3875.852265 | 3740.334040 |
| 1619 | 2004-06-14 | 1471.189941 | 1451.780029 | 1470.619995 | 1458.640015 | 1402630000 | 1452.652597 | 1 | 4594.049546 | 4497.320966 | 0.116118 | 1 | 2697.364951 | 2478.628265 | 0.003264 | 0.099221 | 0.013633 | 1.870912e+09 | 1 | 1743.463994 | 711.551620 | 48.408018 | 1 | 1558.353954 | 1535.974106 | 16.6198 | 1 | 1646.852168 | 1329.390333 | 5 | 1 | 3816.639189 | 3683.191334 |
| 1620 | 2004-06-15 | 1487.829956 | 1470.369995 | 1470.369995 | 1479.199951 | 1527280000 | 1452.913397 | 1 | 4658.803952 | 4560.711955 | 0.116145 | 1 | 2735.385060 | 2513.565219 | 0.003270 | 0.099250 | 0.013624 | 1.864131e+09 | 1 | 1768.038603 | 721.581138 | 54.111750 | 1 | 1580.319386 | 1557.624088 | 16.6269 | 1 | 1670.065007 | 1348.128460 | 5 | 1 | 3870.435779 | 3735.106940 |
| 1621 | 2004-06-16 | 1483.599976 | 1474.170044 | 1478.719971 | 1479.989990 | 1353130000 | 1453.201797 | 1 | 4661.292214 | 4563.147826 | 0.116178 | 1 | 2736.846026 | 2514.907711 | 0.003279 | 0.099281 | 0.013617 | 1.855575e+09 | 1 | 1768.982911 | 721.966533 | 53.662577 | 1 | 1581.163433 | 1558.456013 | 16.6277 | 1 | 1670.956987 | 1348.848494 | 5 | 1 | 3872.502974 | 3737.101856 |
| 1622 | 2004-06-17 | 1473.949951 | 1458.680054 | 1473.939941 | 1464.030029 | 1449920000 | 1453.531197 | 1 | 4611.025629 | 4513.939614 | 0.116227 | 1 | 2707.332343 | 2487.787373 | 0.003289 | 0.099326 | 0.013613 | 1.844357e+09 | 1 | 1749.906499 | 714.180969 | 49.943453 | 1 | 1564.112435 | 1541.649888 | 16.6308 | 1 | 1652.937670 | 1334.302740 | 5 | 1 | 3830.742559 | 3696.801584 |
| 1623 | 2004-06-18 | 1481.359985 | 1455.670044 | 1457.880005 | 1464.650024 | 1697770000 | 1453.897931 | 1 | 4612.978331 | 4515.851201 | 0.116297 | 1 | 2708.478858 | 2488.840915 | 0.003299 | 0.099390 | 0.013608 | 1.837220e+09 | 1 | 1750.647559 | 714.483414 | 56.499088 | 1 | 1564.774814 | 1542.302754 | 16.6352 | 1 | 1653.637665 | 1334.867798 | 5 | 1 | 3832.364822 | 3698.367125 |
| 1624 | 2004-06-21 | 1472.650024 | 1450.790039 | 1467.979980 | 1453.229980 | 1363000000 | 1453.962664 | 1 | 4577.010411 | 4480.640592 | 0.116357 | 1 | 2687.360539 | 2469.435137 | 0.003308 | 0.099449 | 0.013599 | 1.828848e+09 | 1 | 1736.997559 | 708.912505 | 49.401237 | 1 | 1552.574085 | 1530.277243 | 16.6343 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3802.483435 | 3669.530533 |
| 1625 | 2004-06-22 | 1475.119995 | 1448.819946 | 1455.920044 | 1474.869995 | 1660890000 | 1454.195997 | 1 | 4645.166569 | 4547.361710 | 0.116420 | 1 | 2727.377963 | 2506.207440 | 0.003318 | 0.099514 | 0.013588 | 1.822258e+09 | 1 | 1762.863151 | 719.468905 | 43.921412 | 1 | 1575.693431 | 1553.064566 | 16.6096 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3859.106130 | 3724.173429 |
| 1626 | 2004-06-23 | 1495.050049 | 1468.739990 | 1471.540039 | 1493.520020 | 1803560000 | 1454.769397 | 1 | 4703.905624 | 4604.864003 | 0.116498 | 1 | 2761.866200 | 2537.898931 | 0.003328 | 0.099585 | 0.013585 | 1.819564e+09 | 1 | 1785.154906 | 728.566732 | 49.186117 | 1 | 1595.618388 | 1572.703377 | 16.5780 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3907.905294 | 3771.266342 |
| 1627 | 2004-06-24 | 1502.140015 | 1485.880005 | 1490.579956 | 1488.310059 | 1685690000 | 1455.399797 | 1 | 4687.496627 | 4588.800501 | 0.116592 | 1 | 2752.231770 | 2529.045783 | 0.003339 | 0.099666 | 0.013587 | 1.814565e+09 | 1 | 1778.927612 | 726.025217 | 57.276618 | 1 | 1590.052269 | 1567.217194 | 16.5598 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3894.273047 | 3758.110743 |
| 1628 | 2004-06-25 | 1503.910034 | 1488.199951 | 1488.819946 | 1498.380005 | 1972100000 | 1456.290998 | 1 | 4719.212357 | 4619.848450 | 0.116696 | 1 | 2770.853445 | 2546.157375 | 0.003351 | 0.099752 | 0.013593 | 1.808726e+09 | 1 | 1790.963885 | 730.937523 | 56.707172 | 1 | 1600.810606 | 1577.821029 | 16.5406 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3920.621804 | 3783.538223 |
| 1629 | 2004-06-28 | 1508.520020 | 1485.250000 | 1507.319946 | 1493.069946 | 1611080000 | 1457.052131 | 1 | 4702.488099 | 4603.476324 | 0.116787 | 1 | 2761.033910 | 2537.134134 | 0.003362 | 0.099825 | 0.013600 | 1.799970e+09 | 1 | 1784.616948 | 728.347178 | 65.617317 | 1 | 1595.137547 | 1572.229442 | 16.5279 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3906.727644 | 3770.129869 |
| 1630 | 2004-06-29 | 1507.050049 | 1490.650024 | 1490.650024 | 1505.650024 | 1581530000 | 1457.999864 | 1 | 4742.109597 | 4642.263584 | 0.116893 | 1 | 2784.297403 | 2558.511126 | 0.003372 | 0.099911 | 0.013609 | 1.792331e+09 | 1 | 1799.653498 | 734.483973 | 62.934006 | 1 | 1608.577610 | 1585.476490 | 16.5039 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3939.644347 | 3801.895647 |
| 1631 | 2004-06-30 | 1523.479980 | 1502.609985 | 1507.599976 | 1516.640015 | 1754160000 | 1458.955331 | 1 | 4776.723044 | 4676.148239 | 0.117001 | 1 | 2804.620453 | 2577.186125 | 0.003383 | 0.099997 | 0.013620 | 1.786883e+09 | 1 | 1812.789468 | 739.845094 | 66.296132 | 1 | 1620.318886 | 1597.049146 | 16.4702 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3968.400467 | 3829.646316 |
| 1632 | 2004-07-01 | 1514.819946 | 1477.619995 | 1514.819946 | 1489.569946 | 1739310000 | 1459.423730 | 1 | 4691.464698 | 4592.685023 | 0.117086 | 1 | 2754.561595 | 2531.186676 | 0.003393 | 0.100070 | 0.013623 | 1.782205e+09 | 1 | 1780.433514 | 726.639813 | 60.335011 | 1 | 1591.398284 | 1568.543879 | 16.4622 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3897.569636 | 3761.292068 |
| 1633 | 2004-07-02 | 1489.599976 | 1473.729980 | 1488.339966 | 1481.189941 | 1200230000 | 1459.889264 | 1 | 4665.071512 | 4566.847550 | 0.117175 | 1 | 2739.065015 | 2516.946757 | 0.003403 | 0.100150 | 0.013623 | 1.775425e+09 | 1 | 1770.417173 | 722.551892 | 56.297553 | 1 | 1582.445414 | 1559.719583 | 16.4491 | 0 | 1640.744063 | 1321.959681 | 4 | 1 | 3875.642735 | 3740.131836 |
| 1634 | 2004-07-06 | 1471.209961 | 1441.780029 | 1470.469971 | 1445.709961 | 1927550000 | 1460.059930 | 1 | 4553.325785 | 4457.454651 | 0.117246 | 1 | 2673.454272 | 2456.656567 | 0.003412 | 0.100214 | 0.013620 | 1.773391e+09 | 1 | 1728.009130 | 705.244100 | 47.580122 | 1 | 1544.539990 | 1522.358527 | 16.4522 | 1 | 1640.744063 | 1319.459681 | 5 | 1 | 3782.806749 | 3650.541838 |
| 1635 | 2004-07-07 | 1459.069946 | 1445.020020 | 1445.099976 | 1452.489990 | 1762310000 | 1460.248197 | 1 | 4574.679779 | 4478.359033 | 0.117309 | 1 | 2685.992124 | 2468.177691 | 0.003420 | 0.100274 | 0.013614 | 1.768325e+09 | 1 | 1736.113074 | 708.551524 | 42.036727 | 1 | 1551.783509 | 1529.498020 | 16.4564 | 1 | 1648.438755 | 1325.647627 | 5 | 1 | 3800.547196 | 3667.661994 |
| 1636 | 2004-07-08 | 1452.699951 | 1430.810059 | 1439.569946 | 1431.130005 | 1789150000 | 1460.141864 | 0 | 4507.405586 | 4410.001310 | 0.117351 | 1 | 2646.492539 | 2431.881235 | 0.003428 | 0.100320 | 0.013604 | 1.760611e+09 | 1 | 1710.582192 | 698.131727 | 28.220355 | 1 | 1528.963336 | 1507.005572 | 16.4653 | 1 | 1624.197192 | 1306.152956 | 4 | 1 | 3744.657219 | 3613.726196 |
| 1637 | 2004-07-09 | 1451.390015 | 1434.000000 | 1442.430054 | 1440.000000 | 1388750000 | 1460.195930 | 1 | 4507.405586 | 4407.501310 | 0.117404 | 1 | 2662.895225 | 2446.953782 | 0.003435 | 0.100375 | 0.013594 | 1.755680e+09 | 1 | 1721.184203 | 702.458675 | 33.555717 | 1 | 1538.439691 | 1516.345836 | 16.4673 | 1 | 1634.263797 | 1314.248357 | 5 | 1 | 3767.866215 | 3636.123696 |
| 1638 | 2004-07-12 | 1435.300049 | 1418.099976 | 1429.910034 | 1432.109985 | 1504000000 | 1460.278197 | 1 | 4482.708713 | 4383.351831 | 0.117462 | 1 | 2648.304751 | 2433.546490 | 0.003442 | 0.100431 | 0.013589 | 1.751937e+09 | 1 | 1711.753530 | 698.609780 | 27.102507 | 1 | 1530.010308 | 1508.037509 | 16.4629 | 0 | 1625.309377 | 1304.547357 | 4 | 1 | 3747.221410 | 3616.200731 |
| 1639 | 2004-07-13 | 1439.780029 | 1426.109985 | 1436.079956 | 1428.680054 | 1499660000 | 1460.253530 | 0 | 4471.972538 | 4370.353617 | 0.117500 | 1 | 2641.962009 | 2427.718098 | 0.003449 | 0.100466 | 0.013585 | 1.748799e+09 | 1 | 1707.653847 | 696.936596 | 27.459267 | 1 | 1526.345903 | 1504.425729 | 16.4516 | 0 | 1625.309377 | 1304.547357 | 3 | 1 | 3738.246741 | 3607.539859 |
| 1640 | 2004-07-14 | 1433.609985 | 1411.520020 | 1414.420044 | 1416.050049 | 1461800000 | 1460.314464 | 1 | 4471.972538 | 4367.853617 | 0.117558 | 1 | 2618.606190 | 2406.256266 | 0.003457 | 0.100520 | 0.013581 | 1.741474e+09 | 1 | 1692.557621 | 690.775446 | 18.645026 | 1 | 1512.852500 | 1491.126108 | 16.4312 | 0 | 1625.309377 | 1304.547357 | 4 | 1 | 3705.199401 | 3575.648012 |
| 1641 | 2004-07-15 | 1427.719971 | 1412.589966 | 1422.260010 | 1415.920044 | 1669940000 | 1460.300264 | 0 | 4471.561974 | 4364.952613 | 0.117605 | 1 | 2618.365780 | 2406.035352 | 0.003468 | 0.100561 | 0.013576 | 1.738873e+09 | 1 | 1692.402231 | 690.712027 | 11.854281 | 1 | 1512.713608 | 1490.989210 | 16.4179 | 0 | 1625.309377 | 1304.547357 | 3 | 1 | 3704.859234 | 3575.319738 |
| 1642 | 2004-07-16 | 1426.489990 | 1392.170044 | 1426.489990 | 1392.170044 | 2099400000 | 1460.356997 | 1 | 4471.561974 | 4362.452613 | 0.117639 | 1 | 2574.446502 | 2365.677607 | 0.003478 | 0.100588 | 0.013572 | 1.741090e+09 | 0 | 1664.014644 | 676.626337 | 12.160086 | 1 | 1487.340037 | 1465.980034 | 16.3984 | 0 | 1625.309377 | 1304.547357 | 3 | 1 | 3642.715607 | 3515.348948 |
| 1643 | 2004-07-19 | 1406.150024 | 1386.780029 | 1398.920044 | 1396.770020 | 1774620000 | 1460.409064 | 1 | 4486.336804 | 4376.866926 | 0.117677 | 1 | 2582.952927 | 2373.494224 | 0.003488 | 0.100622 | 0.013566 | 1.741356e+09 | 0 | 1664.014644 | 676.626337 | 16.210385 | 1 | 1492.254471 | 1470.823891 | 16.3911 | 0 | 1625.309377 | 1304.547357 | 3 | 1 | 3654.751783 | 3526.964282 |
| 1644 | 2004-07-20 | 1421.069946 | 1396.849976 | 1398.640015 | 1421.069946 | 1628240000 | 1460.436464 | 1 | 4564.386630 | 4453.012279 | 0.117722 | 1 | 2627.889149 | 2414.786444 | 0.003498 | 0.100665 | 0.013559 | 1.741097e+09 | 1 | 1664.014644 | 674.126337 | 39.168260 | 1 | 1518.215562 | 1496.412150 | 16.3835 | 0 | 1625.309377 | 1304.547357 | 4 | 1 | 3718.334333 | 3588.323684 |
| 1645 | 2004-07-21 | 1433.270020 | 1386.569946 | 1433.270020 | 1386.569946 | 2109750000 | 1460.231797 | 0 | 4453.574815 | 4342.404354 | 0.117776 | 1 | 2564.090617 | 2356.161510 | 0.003508 | 0.100721 | 0.013547 | 1.740407e+09 | 1 | 1623.616558 | 657.760247 | 26.700085 | 1 | 1481.357111 | 1460.083031 | 16.3993 | 1 | 1625.309377 | 1302.047357 | 4 | 1 | 3628.062539 | 3501.208220 |
| 1646 | 2004-07-22 | 1411.430054 | 1377.699951 | 1385.890015 | 1408.510010 | 1964570000 | 1460.309731 | 1 | 4453.574815 | 4339.904354 | 0.117834 | 1 | 2604.662902 | 2393.443678 | 0.003518 | 0.100778 | 0.013538 | 1.740651e+09 | 0 | 1649.307473 | 665.668161 | 42.037451 | 1 | 1504.797017 | 1483.186311 | 16.4113 | 1 | 1651.027078 | 1322.649998 | 4 | 1 | 3685.470333 | 3556.608765 |
| 1647 | 2004-07-23 | 1394.560059 | 1370.699951 | 1394.560059 | 1375.479980 | 1697910000 | 1460.124397 | 0 | 4349.137001 | 4235.632150 | 0.117849 | 1 | 2543.582689 | 2337.316626 | 0.003527 | 0.100802 | 0.013520 | 1.744149e+09 | 0 | 1649.307473 | 665.668161 | 30.589639 | 1 | 1469.509026 | 1448.405098 | 16.4319 | 1 | 1612.309942 | 1291.633414 | 3 | 1 | 3599.044825 | 3473.205104 |
| 1648 | 2004-07-26 | 1383.670044 | 1359.199951 | 1376.800049 | 1368.400024 | 1667060000 | 1459.913730 | 0 | 4349.137001 | 4235.632150 | 0.117883 | 1 | 2530.490202 | 2325.285844 | 0.003538 | 0.100843 | 0.013503 | 1.744594e+09 | 0 | 1649.307473 | 665.668161 | 30.739464 | 1 | 1461.945077 | 1440.949777 | 16.4563 | 1 | 1604.010960 | 1284.985038 | 3 | 1 | 3580.519598 | 3455.327607 |
| 1649 | 2004-07-27 | 1395.949951 | 1371.260010 | 1374.689941 | 1391.500000 | 1769400000 | 1459.648330 | 0 | 4349.137001 | 4235.632150 | 0.117902 | 1 | 2573.207434 | 2364.539020 | 0.003549 | 0.100869 | 0.013485 | 1.744487e+09 | 1 | 1649.307473 | 663.168161 | 39.954591 | 1 | 1486.624188 | 1465.274466 | 16.4763 | 1 | 1631.088287 | 1306.676885 | 4 | 1 | 3640.962388 | 3513.657030 |
| 1650 | 2004-07-28 | 1392.479980 | 1360.270020 | 1384.510010 | 1383.750000 | 1847380000 | 1459.365530 | 0 | 4349.137001 | 4235.632150 | 0.117923 | 1 | 2558.875880 | 2351.369650 | 0.003560 | 0.100899 | 0.013464 | 1.742503e+09 | 1 | 1640.121607 | 659.474627 | 41.036724 | 1 | 1478.344391 | 1457.113577 | 16.4938 | 1 | 1622.003893 | 1299.399310 | 4 | 1 | 3620.683941 | 3494.087614 |
| 1651 | 2004-07-29 | 1403.800049 | 1388.060059 | 1395.339966 | 1398.550049 | 1703350000 | 1459.144464 | 0 | 4349.137001 | 4235.632150 | 0.117945 | 1 | 2586.244616 | 2376.518980 | 0.003571 | 0.100932 | 0.013442 | 1.740585e+09 | 1 | 1657.663706 | 666.528110 | 45.542726 | 1 | 1494.156184 | 1472.698294 | 16.5058 | 1 | 1639.352212 | 1313.297176 | 4 | 1 | 3659.409361 | 3531.459008 |
| 1652 | 2004-07-30 | 1412.000000 | 1394.849976 | 1397.050049 | 1400.390015 | 1507320000 | 1458.825930 | 0 | 4349.137001 | 4235.632150 | 0.117964 | 1 | 2589.647141 | 2379.645585 | 0.003582 | 0.100966 | 0.013416 | 1.736531e+09 | 1 | 1659.844568 | 667.405010 | 52.376539 | 1 | 1496.121932 | 1474.635811 | 16.5011 | 0 | 1641.508983 | 1312.524981 | 3 | 1 | 3664.223767 | 3536.105080 |
| 1653 | 2004-08-02 | 1408.310059 | 1387.040039 | 1390.209961 | 1406.329956 | 1533970000 | 1458.580197 | 0 | 4349.137001 | 4235.632150 | 0.117983 | 1 | 2600.631475 | 2389.739170 | 0.003592 | 0.101003 | 0.013388 | 1.731663e+09 | 1 | 1666.885021 | 670.235897 | 52.742696 | 1 | 1502.467933 | 1480.890676 | 16.4888 | 0 | 1641.508983 | 1312.524981 | 3 | 1 | 3679.766062 | 3551.103942 |
| 1654 | 2004-08-03 | 1404.900024 | 1379.020020 | 1402.339966 | 1379.140015 | 1494480000 | 1458.148730 | 0 | 4349.137001 | 4235.632150 | 0.117983 | 1 | 2550.350944 | 2343.536024 | 0.003601 | 0.101024 | 0.013358 | 1.729730e+09 | 1 | 1634.657515 | 657.277577 | 38.166747 | 1 | 1473.419263 | 1452.259179 | 16.4624 | 0 | 1641.508983 | 1312.524981 | 3 | 1 | 3608.621575 | 3482.447005 |
| 1655 | 2004-08-04 | 1386.280029 | 1368.439941 | 1372.459961 | 1379.209961 | 1659390000 | 1457.540997 | 0 | 4349.137001 | 4235.632150 | 0.117977 | 0 | 2550.480291 | 2341.154882 | 0.003611 | 0.101040 | 0.013326 | 1.728880e+09 | 1 | 1634.740421 | 657.310912 | 47.421889 | 1 | 1473.493991 | 1452.332834 | 16.4178 | 0 | 1641.508983 | 1312.524981 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1656 | 2004-08-05 | 1383.380005 | 1352.270020 | 1380.930054 | 1353.439941 | 1574660000 | 1456.763863 | 0 | 4349.137001 | 4235.632150 | 0.117953 | 0 | 2550.480291 | 2341.154882 | 0.003620 | 0.101040 | 0.013294 | 1.726179e+09 | 1 | 1604.195911 | 645.029305 | 31.213709 | 1 | 1445.962310 | 1425.196541 | 16.4180 | 1 | 1641.508983 | 1310.024981 | 3 | 0 | 3608.804594 | 3480.123625 |
| 1657 | 2004-08-06 | 1342.869995 | 1314.969971 | 1341.079956 | 1315.300049 | 1692260000 | 1455.746396 | 0 | 4349.137001 | 4235.632150 | 0.117922 | 0 | 2550.480291 | 2341.154882 | 0.003627 | 0.101034 | 0.013261 | 1.726128e+09 | 1 | 1558.989723 | 626.852400 | 30.162165 | 1 | 1405.215140 | 1385.034550 | 16.4001 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1658 | 2004-08-09 | 1325.449951 | 1314.569946 | 1320.829956 | 1318.829956 | 1263490000 | 1454.781463 | 0 | 4349.137001 | 4235.632150 | 0.117892 | 0 | 2550.480291 | 2341.154882 | 0.003635 | 0.101027 | 0.013230 | 1.720596e+09 | 1 | 1563.173627 | 628.534701 | 33.268011 | 1 | 1408.986355 | 1388.751606 | 16.3856 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1659 | 2004-08-10 | 1346.709961 | 1324.380005 | 1325.959961 | 1346.709961 | 1468460000 | 1453.782330 | 0 | 4349.137001 | 4235.632150 | 0.117859 | 0 | 2550.480291 | 2341.154882 | 0.003644 | 0.101017 | 0.013199 | 1.717447e+09 | 1 | 1596.219046 | 641.821896 | 35.354085 | 1 | 1438.772262 | 1418.109751 | 16.3792 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1660 | 2004-08-11 | 1328.829956 | 1309.500000 | 1319.699951 | 1324.650024 | 1794260000 | 1452.604930 | 0 | 4349.137001 | 4235.632150 | 0.117815 | 0 | 2550.480291 | 2341.154882 | 0.003652 | 0.100996 | 0.013167 | 1.717403e+09 | 1 | 1570.071998 | 631.308459 | 32.328634 | 1 | 1415.204288 | 1394.880242 | 16.3743 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1661 | 2004-08-12 | 1320.939941 | 1302.739990 | 1313.810059 | 1304.430054 | 1632660000 | 1451.206064 | 0 | 4349.137001 | 4235.632150 | 0.117759 | 0 | 2550.480291 | 2341.154882 | 0.003659 | 0.100962 | 0.013138 | 1.713653e+09 | 1 | 1546.105811 | 621.671923 | 22.740890 | 1 | 1393.602062 | 1373.588250 | 16.3736 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1662 | 2004-08-13 | 1316.300049 | 1301.930054 | 1311.839966 | 1307.819946 | 1347750000 | 1449.720530 | 0 | 4349.137001 | 4235.632150 | 0.117710 | 0 | 2550.480291 | 2341.154882 | 0.003665 | 0.100934 | 0.013111 | 1.707321e+09 | 1 | 1550.123759 | 623.287495 | 23.428337 | 1 | 1397.223691 | 1377.157868 | 16.3376 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1663 | 2004-08-16 | 1334.780029 | 1309.500000 | 1309.500000 | 1326.839966 | 1289730000 | 1448.429730 | 0 | 4349.137001 | 4235.632150 | 0.117677 | 0 | 2550.480291 | 2341.154882 | 0.003672 | 0.100919 | 0.013085 | 1.699905e+09 | 1 | 1572.667676 | 632.352153 | 28.776582 | 1 | 1417.543936 | 1397.186290 | 16.3066 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1664 | 2004-08-17 | 1344.540039 | 1331.849976 | 1332.939941 | 1335.719971 | 1390280000 | 1447.069396 | 0 | 4349.137001 | 4235.632150 | 0.117642 | 0 | 2550.480291 | 2341.154882 | 0.003678 | 0.100906 | 0.013057 | 1.692909e+09 | 1 | 1583.192907 | 636.584231 | 37.150761 | 1 | 1427.030986 | 1406.537094 | 16.2787 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1665 | 2004-08-18 | 1363.739990 | 1327.849976 | 1328.989990 | 1363.729980 | 1575050000 | 1445.995729 | 0 | 4349.137001 | 4235.632150 | 0.117620 | 0 | 2550.480291 | 2341.154882 | 0.003685 | 0.100907 | 0.013027 | 1.687306e+09 | 1 | 1616.392417 | 649.933384 | 46.069069 | 1 | 1456.955785 | 1436.032137 | 16.2622 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1666 | 2004-08-19 | 1361.229980 | 1344.979980 | 1356.890015 | 1353.239990 | 1416730000 | 1444.790129 | 0 | 4349.137001 | 4235.632150 | 0.117578 | 0 | 2550.480291 | 2341.154882 | 0.003691 | 0.100893 | 0.012995 | 1.684666e+09 | 1 | 1603.958914 | 644.934011 | 49.944953 | 1 | 1445.748690 | 1424.985989 | 16.2585 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1667 | 2004-08-20 | 1373.010010 | 1348.270020 | 1352.280029 | 1366.729980 | 1342650000 | 1443.688263 | 0 | 4349.137001 | 4235.632150 | 0.117545 | 0 | 2550.480291 | 2341.154882 | 0.003698 | 0.100884 | 0.012963 | 1.681206e+09 | 1 | 1619.948236 | 651.363139 | 66.382118 | 1 | 1460.160868 | 1439.191191 | 16.2535 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1668 | 2004-08-23 | 1377.670044 | 1364.459961 | 1370.510010 | 1370.900024 | 1224660000 | 1442.470129 | 0 | 4349.137001 | 4235.632150 | 0.117507 | 0 | 2550.480291 | 2341.154882 | 0.003705 | 0.100870 | 0.012932 | 1.674488e+09 | 1 | 1624.890877 | 653.350520 | 66.518658 | 1 | 1464.615980 | 1443.582322 | 16.2495 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1669 | 2004-08-24 | 1379.050049 | 1360.819946 | 1376.989990 | 1369.780029 | 1301090000 | 1441.249530 | 0 | 4349.137001 | 4235.632150 | 0.117461 | 0 | 2550.480291 | 2341.154882 | 0.003714 | 0.100848 | 0.012899 | 1.671055e+09 | 1 | 1623.563377 | 652.816747 | 58.815474 | 1 | 1463.419421 | 1442.402947 | 16.2354 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1670 | 2004-08-25 | 1391.219971 | 1363.560059 | 1369.199951 | 1389.170044 | 1320640000 | 1440.199997 | 0 | 4349.137001 | 4235.632150 | 0.117421 | 0 | 2550.480291 | 2341.154882 | 0.003723 | 0.100829 | 0.012869 | 1.667808e+09 | 1 | 1646.545839 | 662.057739 | 75.167754 | 1 | 1484.134954 | 1462.820980 | 16.2187 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1671 | 2004-08-26 | 1388.839966 | 1379.689941 | 1383.800049 | 1383.979980 | 1183830000 | 1439.223730 | 0 | 4349.137001 | 4235.632150 | 0.117385 | 0 | 2550.480291 | 2341.154882 | 0.003734 | 0.100815 | 0.012836 | 1.663609e+09 | 1 | 1640.394197 | 659.584232 | 85.152413 | 1 | 1478.590093 | 1457.355750 | 16.2114 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1672 | 2004-08-27 | 1393.229980 | 1384.609985 | 1384.609985 | 1388.560059 | 1011070000 | 1438.272730 | 0 | 4349.137001 | 4235.632150 | 0.117337 | 0 | 2550.480291 | 2341.154882 | 0.003745 | 0.100789 | 0.012803 | 1.654781e+09 | 1 | 1645.822840 | 661.767029 | 85.306963 | 1 | 1483.483270 | 1462.178655 | 16.2088 | 0 | 1595.251314 | 1270.608521 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1673 | 2004-08-30 | 1384.140015 | 1367.729980 | 1383.119995 | 1367.939941 | 1007640000 | 1437.034596 | 0 | 4349.137001 | 4235.632150 | 0.117274 | 0 | 2550.480291 | 2341.154882 | 0.003754 | 0.100752 | 0.012768 | 1.647258e+09 | 1 | 1621.382370 | 651.939789 | 67.724628 | 1 | 1461.453543 | 1440.465301 | 16.2100 | 1 | 1595.251314 | 1268.108521 | 3 | 0 | 3608.804594 | 3480.123625 |
| 1674 | 2004-08-31 | 1372.270020 | 1354.099976 | 1368.910034 | 1368.680054 | 1298910000 | 1436.030930 | 0 | 4349.137001 | 4235.632150 | 0.117227 | 0 | 2550.480291 | 2341.154882 | 0.003765 | 0.100728 | 0.012734 | 1.642344e+09 | 1 | 1622.259606 | 652.292515 | 65.287549 | 1 | 1462.244250 | 1441.244653 | 16.2053 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1675 | 2004-09-01 | 1384.849976 | 1360.579956 | 1363.270020 | 1377.959961 | 1426350000 | 1435.273530 | 0 | 4349.137001 | 4235.632150 | 0.117205 | 0 | 2550.480291 | 2341.154882 | 0.003776 | 0.100720 | 0.012708 | 1.637414e+09 | 1 | 1633.258830 | 656.715181 | 57.988060 | 1 | 1472.158540 | 1451.016562 | 16.1918 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1676 | 2004-09-02 | 1402.069946 | 1373.670044 | 1374.689941 | 1398.339966 | 1208770000 | 1434.619797 | 0 | 4349.137001 | 4235.632150 | 0.117190 | 0 | 2550.480291 | 2341.154882 | 0.003788 | 0.100713 | 0.012689 | 1.634041e+09 | 1 | 1657.414701 | 666.427987 | 72.786897 | 1 | 1493.931740 | 1472.477073 | 16.1818 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1677 | 2004-09-03 | 1393.500000 | 1370.010010 | 1384.410034 | 1371.819946 | 1244610000 | 1433.811396 | 0 | 4349.137001 | 4235.632150 | 0.117165 | 0 | 2550.480291 | 2341.154882 | 0.003799 | 0.100699 | 0.012667 | 1.629846e+09 | 1 | 1625.981236 | 653.788941 | 52.272502 | 1 | 1465.598788 | 1444.551016 | 16.1483 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1678 | 2004-09-07 | 1390.599976 | 1372.530029 | 1382.479980 | 1381.839966 | 1320700000 | 1433.104730 | 0 | 4349.137001 | 4235.632150 | 0.117158 | 0 | 2550.480291 | 2341.154882 | 0.003811 | 0.100698 | 0.012648 | 1.627320e+09 | 1 | 1637.857695 | 658.564333 | 54.641849 | 1 | 1476.303785 | 1455.102277 | 16.1328 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1679 | 2004-09-08 | 1393.689941 | 1374.790039 | 1378.400024 | 1376.770020 | 1442540000 | 1432.337530 | 0 | 4349.137001 | 4235.632150 | 0.117156 | 0 | 2550.480291 | 2341.154882 | 0.003824 | 0.100697 | 0.012635 | 1.623512e+09 | 1 | 1631.848424 | 656.148072 | 52.869683 | 1 | 1470.887253 | 1449.763532 | 16.1160 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1680 | 2004-09-09 | 1396.550049 | 1373.369995 | 1385.219971 | 1391.530029 | 1663790000 | 1431.863664 | 0 | 4349.137001 | 4235.632150 | 0.117161 | 1 | 2550.480291 | 2338.654882 | 0.003836 | 0.100704 | 0.012621 | 1.621970e+09 | 1 | 1649.343066 | 663.182473 | 51.007161 | 1 | 1486.656270 | 1465.306087 | 16.1067 | 0 | 1596.114412 | 1266.294620 | 3 | 0 | 3608.804594 | 3480.123625 |
| 1681 | 2004-09-10 | 1414.550049 | 1386.410034 | 1391.199951 | 1413.000000 | 1606650000 | 1431.516797 | 0 | 4349.137001 | 4235.632150 | 0.117172 | 1 | 2589.831750 | 2374.738079 | 0.003848 | 0.100717 | 0.012607 | 1.616724e+09 | 1 | 1674.790844 | 673.414741 | 60.873793 | 1 | 1509.593947 | 1487.914352 | 16.0901 | 0 | 1596.114412 | 1266.294620 | 3 | 0 | 3608.804594 | 3480.123625 |
| 1682 | 2004-09-13 | 1435.949951 | 1414.219971 | 1417.839966 | 1427.339966 | 1741080000 | 1431.039397 | 0 | 4349.137001 | 4235.632150 | 0.117176 | 1 | 2616.114906 | 2398.838336 | 0.003859 | 0.100722 | 0.012595 | 1.616767e+09 | 0 | 1691.787619 | 677.748955 | 63.540463 | 1 | 1524.914206 | 1503.014593 | 16.0551 | 0 | 1596.114412 | 1266.294620 | 2 | 0 | 3608.804594 | 3480.123625 |
| 1683 | 2004-09-14 | 1435.910034 | 1422.829956 | 1425.290039 | 1434.369995 | 1509260000 | 1430.662463 | 0 | 4349.137001 | 4235.632150 | 0.117195 | 1 | 2628.999968 | 2410.653253 | 0.003871 | 0.100735 | 0.012589 | 1.614023e+09 | 1 | 1691.787619 | 675.248955 | 75.626904 | 1 | 1532.424814 | 1510.417340 | 16.0347 | 0 | 1596.114412 | 1266.294620 | 3 | 0 | 3608.804594 | 3480.123625 |
| 1684 | 2004-09-15 | 1425.510010 | 1412.540039 | 1425.510010 | 1415.300049 | 1575500000 | 1430.095863 | 0 | 4349.137001 | 4235.632150 | 0.117204 | 1 | 2594.047419 | 2378.603623 | 0.003882 | 0.100739 | 0.012583 | 1.612210e+09 | 1 | 1669.295306 | 666.271521 | 65.756405 | 1 | 1512.051229 | 1490.336344 | 16.0350 | 1 | 1596.114412 | 1263.794620 | 4 | 1 | 3608.804594 | 3477.623625 |
| 1685 | 2004-09-16 | 1429.930054 | 1413.219971 | 1417.369995 | 1417.969971 | 1325500000 | 1429.454463 | 0 | 4349.137001 | 4235.632150 | 0.117209 | 1 | 2598.941013 | 2383.090789 | 0.003893 | 0.100742 | 0.012574 | 1.608858e+09 | 1 | 1672.444383 | 667.528423 | 64.154835 | 1 | 1514.903670 | 1493.147820 | 16.0388 | 1 | 1599.125434 | 1266.178732 | 4 | 1 | 3615.612498 | 3484.184060 |
| 1686 | 2004-09-17 | 1427.589966 | 1413.780029 | 1417.729980 | 1426.300049 | 1640370000 | 1428.954197 | 0 | 4349.137001 | 4235.632150 | 0.117227 | 1 | 2614.208883 | 2397.090614 | 0.003905 | 0.100756 | 0.012566 | 1.610122e+09 | 0 | 1682.269409 | 668.949919 | 60.813777 | 1 | 1523.803199 | 1501.919542 | 16.0314 | 0 | 1608.519738 | 1271.117089 | 2 | 0 | 3636.852958 | 3502.152424 |
| 1687 | 2004-09-20 | 1437.300049 | 1415.310059 | 1417.390015 | 1424.719971 | 1565540000 | 1428.555863 | 0 | 4349.137001 | 4235.632150 | 0.117257 | 1 | 2611.312820 | 2394.435079 | 0.003918 | 0.100779 | 0.012560 | 1.606598e+09 | 1 | 1682.269409 | 666.449919 | 75.349838 | 1 | 1522.115106 | 1500.255691 | 16.0250 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1688 | 2004-09-21 | 1440.810059 | 1425.160034 | 1429.849976 | 1435.910034 | 1531560000 | 1428.084797 | 0 | 4349.137001 | 4235.632150 | 0.117273 | 1 | 2631.822645 | 2413.241498 | 0.003931 | 0.100786 | 0.012556 | 1.603865e+09 | 1 | 1695.482323 | 671.684363 | 75.623194 | 1 | 1534.070132 | 1512.039029 | 15.9987 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1689 | 2004-09-22 | 1424.719971 | 1403.160034 | 1424.719971 | 1404.219971 | 1588290000 | 1427.396331 | 0 | 4349.137001 | 4235.632150 | 0.117287 | 1 | 2573.739182 | 2359.982049 | 0.003943 | 0.100795 | 0.012549 | 1.600522e+09 | 1 | 1658.063584 | 656.860510 | 60.387469 | 1 | 1500.213707 | 1478.668823 | 15.9801 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1690 | 2004-09-23 | 1413.680054 | 1402.790039 | 1405.760010 | 1405.770020 | 1396810000 | 1426.869464 | 0 | 4349.137001 | 4235.632150 | 0.117318 | 1 | 2576.580205 | 2362.587117 | 0.003956 | 0.100817 | 0.012544 | 1.596216e+09 | 1 | 1659.893838 | 657.585585 | 55.987206 | 1 | 1501.869719 | 1480.301052 | 15.9562 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1691 | 2004-09-24 | 1414.560059 | 1397.500000 | 1407.709961 | 1399.050049 | 1360090000 | 1426.315798 | 0 | 4349.137001 | 4235.632150 | 0.117341 | 1 | 2564.263437 | 2351.293295 | 0.003969 | 0.100835 | 0.012536 | 1.593373e+09 | 1 | 1651.959085 | 654.442144 | 43.304248 | 1 | 1494.690365 | 1473.224803 | 15.9328 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1692 | 2004-09-27 | 1396.420044 | 1383.239990 | 1389.939941 | 1385.550049 | 1316790000 | 1425.794465 | 0 | 4349.137001 | 4235.632150 | 0.117361 | 1 | 2539.519822 | 2328.604714 | 0.003983 | 0.100850 | 0.012528 | 1.587873e+09 | 1 | 1636.018663 | 648.127167 | 29.778459 | 1 | 1480.267493 | 1459.009060 | 15.9135 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1693 | 2004-09-28 | 1394.430054 | 1376.989990 | 1390.109985 | 1389.699951 | 1536980000 | 1425.312131 | 0 | 4349.137001 | 4235.632150 | 0.117380 | 1 | 2547.126013 | 2335.579188 | 0.003997 | 0.100860 | 0.012523 | 1.583174e+09 | 1 | 1640.918752 | 650.068392 | 27.765052 | 1 | 1484.701086 | 1463.378982 | 15.8941 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1694 | 2004-09-29 | 1411.819946 | 1389.619995 | 1389.689941 | 1410.859985 | 1637280000 | 1424.916397 | 0 | 4349.137001 | 4235.632150 | 0.117412 | 1 | 2585.909402 | 2371.141494 | 0.004011 | 0.100882 | 0.012519 | 1.578532e+09 | 1 | 1665.903927 | 659.966550 | 47.834964 | 1 | 1507.307639 | 1485.660878 | 15.8557 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1695 | 2004-09-30 | 1417.989990 | 1403.890015 | 1409.229980 | 1412.739990 | 1656620000 | 1424.487131 | 0 | 4349.137001 | 4235.632150 | 0.117449 | 1 | 2589.355189 | 2374.301097 | 0.004025 | 0.100911 | 0.012513 | 1.576071e+09 | 1 | 1668.123784 | 660.845971 | 47.429991 | 1 | 1509.316163 | 1487.640557 | 15.8078 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1696 | 2004-10-01 | 1452.939941 | 1423.430054 | 1426.380005 | 1452.939941 | 1820300000 | 1424.370863 | 0 | 4349.137001 | 4235.632150 | 0.117501 | 1 | 2663.036087 | 2441.862566 | 0.004038 | 0.100954 | 0.012509 | 1.576913e+09 | 0 | 1715.590760 | 677.150546 | 59.968519 | 1 | 1552.264219 | 1529.971826 | 15.7376 | 0 | 1608.519738 | 1271.117089 | 2 | 0 | 3636.852958 | 3502.152424 |
| 1697 | 2004-10-04 | 1472.209961 | 1458.079956 | 1463.219971 | 1459.010010 | 1854970000 | 1424.167664 | 0 | 4349.137001 | 4235.632150 | 0.117546 | 1 | 2674.161675 | 2452.064139 | 0.004051 | 0.100990 | 0.012505 | 1.575853e+09 | 1 | 1715.590760 | 674.650546 | 62.414022 | 1 | 1558.749243 | 1536.363717 | 15.6860 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1698 | 2004-10-05 | 1467.229980 | 1454.229980 | 1456.189941 | 1461.760010 | 1709600000 | 1424.091264 | 0 | 4349.137001 | 4235.632150 | 0.117608 | 1 | 2679.202041 | 2456.685887 | 0.004065 | 0.101040 | 0.012503 | 1.572873e+09 | 1 | 1718.824373 | 675.922155 | 59.967597 | 1 | 1561.687235 | 1539.259517 | 15.6441 | 0 | 1608.519738 | 1271.117089 | 3 | 0 | 3636.852958 | 3502.152424 |
| 1699 | 2004-10-06 | 1474.359985 | 1452.609985 | 1460.189941 | 1474.359985 | 1922870000 | 1424.146397 | 1 | 4349.137001 | 4233.132150 | 0.117673 | 1 | 2702.296038 | 2477.861854 | 0.004080 | 0.101094 | 0.012499 | 1.568798e+09 | 1 | 1733.640174 | 681.748421 | 81.714615 | 1 | 1575.148556 | 1552.527517 | 15.5883 | 0 | 1608.519738 | 1271.117089 | 4 | 1 | 3636.852958 | 3499.652424 |
| 1700 | 2004-10-07 | 1474.699951 | 1454.890015 | 1469.699951 | 1455.770020 | 1734970000 | 1423.975798 | 0 | 4294.299439 | 4177.257273 | 0.117725 | 1 | 2668.223225 | 2446.618896 | 0.004093 | 0.101139 | 0.012493 | 1.564800e+09 | 1 | 1711.780986 | 673.152365 | 69.589426 | 1 | 1555.287764 | 1532.951949 | 15.5486 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3590.996469 | 3455.525874 |
| 1701 | 2004-10-08 | 1457.040039 | 1428.109985 | 1449.489990 | 1430.959961 | 1668940000 | 1423.695597 | 0 | 4294.299439 | 4177.257273 | 0.117769 | 1 | 2622.749851 | 2404.922229 | 0.004104 | 0.101180 | 0.012486 | 1.562404e+09 | 1 | 1682.607844 | 661.680121 | 60.949805 | 1 | 1528.781667 | 1506.826513 | 15.4995 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3529.796670 | 3396.634842 |
| 1702 | 2004-10-11 | 1441.099976 | 1431.770020 | 1435.540039 | 1437.729980 | 1173820000 | 1423.672997 | 0 | 4294.299439 | 4177.257273 | 0.117830 | 1 | 2635.158352 | 2416.300164 | 0.004115 | 0.101236 | 0.012479 | 1.556189e+09 | 1 | 1690.568435 | 664.810598 | 68.772463 | 1 | 1536.014491 | 1513.955465 | 15.4533 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3546.496503 | 3412.704672 |
| 1703 | 2004-10-12 | 1439.069946 | 1416.290039 | 1424.219971 | 1435.000000 | 1508390000 | 1423.656531 | 0 | 4294.299439 | 4177.257273 | 0.117893 | 1 | 2630.154679 | 2411.712062 | 0.004125 | 0.101294 | 0.012474 | 1.555477e+09 | 1 | 1687.358362 | 663.548247 | 66.465553 | 1 | 1533.097887 | 1511.080746 | 15.4145 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3539.762369 | 3406.224584 |
| 1704 | 2004-10-13 | 1453.719971 | 1425.410034 | 1451.729980 | 1434.459961 | 1776120000 | 1423.769597 | 1 | 4294.299439 | 4174.757273 | 0.117968 | 1 | 2629.164863 | 2410.804453 | 0.004136 | 0.101361 | 0.012471 | 1.555708e+09 | 0 | 1686.723352 | 660.798531 | 60.090629 | 1 | 1532.520930 | 1510.512075 | 15.3820 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3538.430237 | 3404.942707 |
| 1705 | 2004-10-14 | 1437.660034 | 1421.589966 | 1434.920044 | 1425.209961 | 1590290000 | 1423.922997 | 1 | 4266.607993 | 4147.836686 | 0.118048 | 1 | 2612.210904 | 2395.258574 | 0.004152 | 0.101429 | 0.012467 | 1.555282e+09 | 1 | 1686.723352 | 658.298531 | 55.015672 | 1 | 1522.638592 | 1500.771659 | 15.3614 | 0 | 1608.519738 | 1271.117089 | 4 | 1 | 3515.612953 | 3382.986207 |
| 1706 | 2004-10-15 | 1441.819946 | 1419.359985 | 1430.310059 | 1430.979980 | 1648280000 | 1423.920197 | 0 | 4283.881526 | 4162.129369 | 0.118122 | 1 | 2622.786544 | 2404.955874 | 0.004167 | 0.101494 | 0.012460 | 1.553034e+09 | 1 | 1693.552119 | 660.963679 | 37.783751 | 1 | 1528.803055 | 1506.847594 | 15.3310 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3529.846053 | 3396.682362 |
| 1707 | 2004-10-18 | 1457.310059 | 1424.819946 | 1428.079956 | 1457.310059 | 1505000000 | 1424.303131 | 1 | 4283.881526 | 4159.629369 | 0.118219 | 1 | 2671.045902 | 2449.207140 | 0.004186 | 0.101576 | 0.012456 | 1.551759e+09 | 1 | 1724.713533 | 673.125432 | 49.228278 | 1 | 1556.933081 | 1534.573638 | 15.3185 | 0 | 1608.519738 | 1271.117089 | 4 | 1 | 3594.795335 | 3459.181427 |
| 1708 | 2004-10-19 | 1470.140015 | 1443.400024 | 1463.010010 | 1443.800049 | 1713330000 | 1424.547998 | 1 | 4244.167753 | 4121.067476 | 0.118306 | 1 | 2646.283940 | 2426.501737 | 0.004206 | 0.101651 | 0.012449 | 1.550173e+09 | 1 | 1708.724556 | 666.885215 | 42.572399 | 1 | 1542.499515 | 1520.347356 | 15.3101 | 0 | 1608.519738 | 1271.117089 | 4 | 1 | 3561.469743 | 3427.113046 |
| 1709 | 2004-10-20 | 1456.189941 | 1433.880005 | 1441.209961 | 1452.260010 | 1650470000 | 1424.703798 | 1 | 4269.036497 | 4145.214913 | 0.118406 | 1 | 2661.789868 | 2440.719848 | 0.004224 | 0.101741 | 0.012441 | 1.551008e+09 | 0 | 1718.736845 | 668.292836 | 40.536164 | 1 | 1551.537806 | 1529.255846 | 15.3058 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3582.338211 | 3447.194249 |
| 1710 | 2004-10-21 | 1478.459961 | 1452.569946 | 1459.680054 | 1474.790039 | 2006000000 | 1425.083931 | 1 | 4335.265351 | 4209.522828 | 0.118511 | 1 | 2703.084266 | 2478.584617 | 0.004244 | 0.101833 | 0.012434 | 1.555368e+09 | 0 | 1718.736845 | 668.292836 | 57.879034 | 1 | 1575.608009 | 1552.980371 | 15.2962 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3637.913786 | 3500.673232 |
| 1711 | 2004-10-22 | 1473.689941 | 1438.130005 | 1472.920044 | 1438.250000 | 1737960000 | 1425.348398 | 1 | 4227.852933 | 4105.225861 | 0.118593 | 1 | 2636.111475 | 2417.174128 | 0.004263 | 0.101911 | 0.012418 | 1.557269e+09 | 0 | 1718.736845 | 668.292836 | 52.752409 | 1 | 1536.570060 | 1514.503055 | 15.2860 | 0 | 1608.519738 | 1271.117089 | 3 | 1 | 3547.779252 | 3413.939030 |
| 1712 | 2004-10-25 | 1439.479980 | 1427.439941 | 1435.680054 | 1432.569946 | 1603830000 | 1425.689598 | 1 | 4211.155952 | 4089.013169 | 0.118678 | 1 | 2625.700730 | 2407.628027 | 0.004283 | 0.101990 | 0.012405 | 1.558803e+09 | 0 | 1718.736845 | 668.292836 | 48.035623 | 1 | 1530.501713 | 1508.521856 | 15.2910 | 1 | 1608.519738 | 1268.617089 | 4 | 1 | 3533.768074 | 3400.456425 |
| 1713 | 2004-10-26 | 1442.140015 | 1423.979980 | 1432.250000 | 1442.140015 | 1812550000 | 1426.170264 | 1 | 4239.287947 | 4116.329208 | 0.118780 | 1 | 2643.241329 | 2423.711825 | 0.004303 | 0.102084 | 0.012393 | 1.558599e+09 | 1 | 1718.736845 | 665.792836 | 52.583586 | 1 | 1540.725999 | 1518.599310 | 15.2846 | 0 | 1619.265212 | 1274.591895 | 4 | 1 | 3557.374881 | 3423.172663 |
| 1714 | 2004-10-27 | 1483.130005 | 1437.439941 | 1441.790039 | 1480.030029 | 2075920000 | 1426.824731 | 1 | 4350.668729 | 4224.479437 | 0.118886 | 1 | 2712.688437 | 2487.391131 | 0.004325 | 0.102178 | 0.012383 | 1.563463e+09 | 0 | 1763.894016 | 680.785520 | 62.980686 | 1 | 1581.206209 | 1558.498175 | 15.2740 | 0 | 1619.265212 | 1274.591895 | 3 | 1 | 3650.839444 | 3513.111269 |
| 1715 | 2004-10-28 | 1491.859985 | 1471.030029 | 1473.410034 | 1487.119995 | 1821820000 | 1427.233132 | 1 | 4371.510261 | 4244.716469 | 0.118965 | 1 | 2725.683354 | 2499.306780 | 0.004347 | 0.102249 | 0.012369 | 1.567510e+09 | 0 | 1763.894016 | 680.785520 | 67.854862 | 1 | 1588.780852 | 1565.964036 | 15.2740 | 0 | 1619.265212 | 1274.591895 | 3 | 1 | 3668.328500 | 3529.940548 |
| 1716 | 2004-10-29 | 1496.979980 | 1475.560059 | 1485.680054 | 1486.719971 | 1639950000 | 1427.708665 | 1 | 4370.334356 | 4243.574671 | 0.119047 | 1 | 2724.950165 | 2498.634485 | 0.004370 | 0.102323 | 0.012354 | 1.569491e+09 | 0 | 1763.894016 | 680.785520 | 66.589259 | 1 | 1588.353481 | 1565.542803 | 15.2866 | 1 | 1619.265212 | 1272.091895 | 4 | 1 | 3667.341746 | 3528.991020 |
| 1717 | 2004-11-01 | 1494.880005 | 1479.859985 | 1486.250000 | 1488.790039 | 1522820000 | 1428.018531 | 1 | 4376.419491 | 4249.483309 | 0.119123 | 1 | 2728.744312 | 2502.113516 | 0.004392 | 0.102392 | 0.012340 | 1.567238e+09 | 1 | 1763.894016 | 678.285520 | 60.950302 | 1 | 1590.565061 | 1567.722622 | 15.2954 | 1 | 1621.519833 | 1273.863121 | 5 | 1 | 3672.448053 | 3533.904691 |
| 1718 | 2004-11-02 | 1509.560059 | 1489.329956 | 1490.319946 | 1494.829956 | 1845080000 | 1428.349064 | 1 | 4394.174318 | 4266.723165 | 0.119208 | 1 | 2739.814636 | 2512.264415 | 0.004414 | 0.102468 | 0.012325 | 1.569548e+09 | 0 | 1771.050011 | 678.537277 | 68.723804 | 1 | 1597.017872 | 1574.082763 | 15.3068 | 1 | 1628.098225 | 1279.031095 | 4 | 1 | 3687.346917 | 3548.241495 |
| 1719 | 2004-11-03 | 1523.510010 | 1494.849976 | 1519.969971 | 1503.890015 | 1957400000 | 1428.785597 | 1 | 4420.807098 | 4292.583473 | 0.119308 | 1 | 2756.420459 | 2527.491072 | 0.004440 | 0.102557 | 0.012311 | 1.572422e+09 | 0 | 1771.050011 | 678.537277 | 68.860932 | 1 | 1606.697285 | 1583.623168 | 15.2865 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3709.695666 | 3569.747136 |
| 1720 | 2004-11-04 | 1519.209961 | 1492.229980 | 1498.060059 | 1516.199951 | 1823490000 | 1429.205464 | 1 | 4456.993158 | 4327.719972 | 0.119416 | 1 | 2778.982854 | 2548.179589 | 0.004464 | 0.102656 | 0.012296 | 1.577788e+09 | 0 | 1771.050011 | 678.537277 | 66.348150 | 1 | 1619.848740 | 1596.585752 | 15.2757 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3740.060997 | 3598.966933 |
| 1721 | 2004-11-05 | 1534.839966 | 1512.739990 | 1526.709961 | 1525.239990 | 1908970000 | 1429.438397 | 1 | 4483.567089 | 4353.523137 | 0.119509 | 1 | 2795.551984 | 2563.372601 | 0.004488 | 0.102743 | 0.012278 | 1.581879e+09 | 0 | 1771.050011 | 678.537277 | 93.867807 | 1 | 1629.506764 | 1606.105075 | 15.2662 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3762.360363 | 3620.425053 |
| 1722 | 2004-11-08 | 1532.459961 | 1522.119995 | 1525.130005 | 1527.130005 | 1609270000 | 1429.563464 | 1 | 4489.122941 | 4358.917844 | 0.119597 | 1 | 2799.016117 | 2566.549026 | 0.004511 | 0.102826 | 0.012260 | 1.582689e+09 | 0 | 1771.050011 | 678.537277 | 99.580512 | 1 | 1631.525982 | 1608.095294 | 15.2527 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3767.022525 | 3624.911335 |
| 1723 | 2004-11-09 | 1534.369995 | 1521.150024 | 1527.250000 | 1527.000000 | 1692200000 | 1429.786264 | 1 | 4488.740781 | 4358.546768 | 0.119703 | 1 | 2798.777836 | 2566.330536 | 0.004535 | 0.102926 | 0.012243 | 1.584194e+09 | 0 | 1771.050011 | 678.537277 | 99.383113 | 0 | 1631.387089 | 1605.458397 | 15.2389 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1724 | 2004-11-10 | 1530.010010 | 1514.319946 | 1524.099976 | 1517.060059 | 1853460000 | 1430.020264 | 1 | 4459.521514 | 4330.174994 | 0.119817 | 1 | 2780.559311 | 2549.625116 | 0.004559 | 0.103030 | 0.012228 | 1.588156e+09 | 0 | 1771.050011 | 678.537277 | 81.938975 | 0 | 1631.387089 | 1605.458397 | 15.2171 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1725 | 2004-11-11 | 1542.390015 | 1522.479980 | 1524.619995 | 1541.699951 | 1764760000 | 1430.394864 | 1 | 4531.952484 | 4400.505134 | 0.119937 | 1 | 2825.720795 | 2591.035797 | 0.004584 | 0.103143 | 0.012210 | 1.590697e+09 | 0 | 1771.050011 | 678.537277 | 86.136143 | 0 | 1631.387089 | 1605.458397 | 15.2044 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1726 | 2004-11-12 | 1558.410034 | 1535.819946 | 1543.310059 | 1558.410034 | 2004310000 | 1430.811397 | 1 | 4581.073133 | 4448.201059 | 0.120056 | 1 | 2856.348044 | 2619.119357 | 0.004608 | 0.103252 | 0.012196 | 1.595601e+09 | 0 | 1771.050011 | 678.537277 | 89.034138 | 0 | 1631.387089 | 1605.458397 | 15.1979 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1727 | 2004-11-15 | 1562.040039 | 1550.030029 | 1554.310059 | 1560.959961 | 1888260000 | 1431.398597 | 1 | 4588.568850 | 4455.479367 | 0.120119 | 1 | 2861.021704 | 2623.404854 | 0.004633 | 0.103301 | 0.012185 | 1.598947e+09 | 0 | 1771.050011 | 678.537277 | 89.091142 | 0 | 1631.387089 | 1605.458397 | 15.1836 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1728 | 2004-11-16 | 1554.790039 | 1541.839966 | 1554.790039 | 1548.530029 | 1901080000 | 1431.884397 | 1 | 4552.030054 | 4420.000363 | 0.120172 | 1 | 2838.239374 | 2602.514669 | 0.004658 | 0.103341 | 0.012172 | 1.603997e+09 | 0 | 1771.050011 | 678.537277 | 77.203732 | 0 | 1631.387089 | 1605.458397 | 15.1638 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1729 | 2004-11-17 | 1580.260010 | 1561.800049 | 1561.800049 | 1571.119995 | 2223370000 | 1432.628864 | 1 | 4618.435097 | 4484.479356 | 0.120230 | 1 | 2879.643628 | 2640.480169 | 0.004681 | 0.103390 | 0.012159 | 1.611458e+09 | 0 | 1771.050011 | 678.537277 | 79.951946 | 0 | 1631.387089 | 1605.458397 | 15.1352 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1730 | 2004-11-18 | 1581.790039 | 1563.790039 | 1568.020020 | 1580.810059 | 1915430000 | 1433.507197 | 1 | 4646.919828 | 4512.137899 | 0.120292 | 1 | 2897.404162 | 2656.765635 | 0.004704 | 0.103438 | 0.012149 | 1.614987e+09 | 0 | 1771.050011 | 678.537277 | 79.472762 | 0 | 1631.387089 | 1605.458397 | 15.1103 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1731 | 2004-11-19 | 1580.930054 | 1551.770020 | 1578.859985 | 1552.109985 | 2033710000 | 1434.031397 | 1 | 4562.553627 | 4430.218704 | 0.120333 | 1 | 2844.800934 | 2608.531270 | 0.004728 | 0.103472 | 0.012133 | 1.621174e+09 | 0 | 1771.050011 | 678.537277 | 60.392982 | 0 | 1631.387089 | 1605.458397 | 15.1019 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3766.701838 | 3622.102746 |
| 1732 | 2004-11-22 | 1568.859985 | 1543.969971 | 1551.160034 | 1568.280029 | 1897960000 | 1434.907264 | 1 | 4610.086787 | 4476.373185 | 0.120382 | 1 | 2874.438367 | 2635.707222 | 0.004758 | 0.103505 | 0.012119 | 1.625247e+09 | 0 | 1771.050011 | 678.537277 | 64.333001 | 1 | 1631.387089 | 1602.958397 | 15.0796 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1733 | 2004-11-23 | 1573.520020 | 1552.849976 | 1566.709961 | 1562.599976 | 2057620000 | 1435.651197 | 1 | 4593.389807 | 4460.160493 | 0.120425 | 1 | 2864.027622 | 2626.161121 | 0.004788 | 0.103532 | 0.012105 | 1.628518e+09 | 0 | 1771.050011 | 678.537277 | 61.938290 | 1 | 1625.478472 | 1597.152744 | 15.0555 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1734 | 2004-11-24 | 1583.069946 | 1570.869995 | 1572.670044 | 1582.550049 | 1638170000 | 1436.298197 | 1 | 4652.034671 | 4517.104388 | 0.120455 | 1 | 2900.593321 | 2659.689924 | 0.004820 | 0.103549 | 0.012086 | 1.631020e+09 | 0 | 1771.050011 | 678.537277 | 70.580085 | 1 | 1646.231330 | 1617.543960 | 15.0202 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1735 | 2004-11-26 | 1587.079956 | 1578.260010 | 1581.650024 | 1578.260010 | 667760000 | 1436.839864 | 1 | 4639.423752 | 4504.859243 | 0.120451 | 0 | 2892.730278 | 2649.979932 | 0.004853 | 0.103526 | 0.012072 | 1.621991e+09 | 1 | 1771.050011 | 676.037277 | 63.173822 | 1 | 1641.768661 | 1613.159058 | 14.9899 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1736 | 2004-11-29 | 1593.160034 | 1567.270020 | 1586.459961 | 1580.439941 | 1844330000 | 1437.505930 | 1 | 4645.831838 | 4511.081466 | 0.120460 | 1 | 2892.730278 | 2647.479932 | 0.004889 | 0.103514 | 0.012056 | 1.622362e+09 | 0 | 1773.496229 | 674.471037 | 58.866574 | 1 | 1644.036312 | 1615.387193 | 14.9609 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1737 | 2004-11-30 | 1583.150024 | 1571.109985 | 1579.510010 | 1571.500000 | 1878760000 | 1438.119464 | 1 | 4619.552153 | 4485.564012 | 0.120469 | 1 | 2876.367215 | 2632.504155 | 0.004925 | 0.103504 | 0.012041 | 1.624117e+09 | 0 | 1773.496229 | 674.471037 | 54.034616 | 1 | 1634.736631 | 1606.249569 | 14.9355 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1738 | 2004-12-01 | 1607.160034 | 1578.250000 | 1578.250000 | 1607.150024 | 2281640000 | 1439.146930 | 1 | 4724.348301 | 4587.320592 | 0.120510 | 1 | 2941.618606 | 2692.223428 | 0.004962 | 0.103521 | 0.012027 | 1.626931e+09 | 0 | 1773.496229 | 674.471037 | 69.052235 | 1 | 1671.821200 | 1642.687899 | 14.9156 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1739 | 2004-12-02 | 1623.599976 | 1599.630005 | 1602.109985 | 1613.150024 | 2401610000 | 1440.358864 | 1 | 4741.985789 | 4604.446513 | 0.120548 | 1 | 2952.600600 | 2702.274351 | 0.004996 | 0.103536 | 0.012016 | 1.634118e+09 | 0 | 1773.496229 | 674.471037 | 65.311459 | 1 | 1678.062638 | 1648.820573 | 14.9008 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1740 | 2004-12-03 | 1631.900024 | 1612.719971 | 1621.099976 | 1614.400024 | 2410930000 | 1441.779131 | 1 | 4745.660266 | 4608.014413 | 0.120602 | 1 | 2954.888515 | 2704.368293 | 0.005029 | 0.103564 | 0.012009 | 1.641658e+09 | 0 | 1773.496229 | 674.471037 | 63.038552 | 1 | 1679.362938 | 1650.098214 | 14.8928 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1741 | 2004-12-06 | 1625.609985 | 1605.709961 | 1612.329956 | 1619.589966 | 2150250000 | 1443.141130 | 1 | 4760.916521 | 4622.828167 | 0.120653 | 1 | 2964.387833 | 2713.062243 | 0.005064 | 0.103589 | 0.012000 | 1.645259e+09 | 0 | 1773.496229 | 674.471037 | 82.041761 | 1 | 1684.761721 | 1655.402917 | 14.8776 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1742 | 2004-12-07 | 1628.250000 | 1589.050049 | 1622.839966 | 1589.329956 | 2671520000 | 1444.255930 | 1 | 4671.964760 | 4536.456413 | 0.120693 | 1 | 2909.001959 | 2662.372074 | 0.005097 | 0.103607 | 0.011989 | 1.653733e+09 | 0 | 1773.496229 | 674.471037 | 58.815614 | 1 | 1653.284058 | 1624.473787 | 14.8709 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1743 | 2004-12-08 | 1607.489990 | 1588.729980 | 1593.869995 | 1601.910034 | 2390860000 | 1445.412530 | 1 | 4708.944923 | 4572.363983 | 0.120741 | 1 | 2932.027683 | 2683.445639 | 0.005129 | 0.103634 | 0.011978 | 1.664557e+09 | 0 | 1773.496229 | 674.471037 | 65.563404 | 1 | 1666.370354 | 1637.332040 | 14.8511 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1744 | 2004-12-09 | 1615.599976 | 1577.770020 | 1585.989990 | 1609.790039 | 2284150000 | 1446.707131 | 1 | 4732.108839 | 4594.856039 | 0.120796 | 1 | 2946.450710 | 2696.645859 | 0.005163 | 0.103662 | 0.011972 | 1.667799e+09 | 0 | 1773.496229 | 674.471037 | 61.924355 | 1 | 1674.567448 | 1645.386291 | 14.8382 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1745 | 2004-12-10 | 1611.229980 | 1600.719971 | 1601.459961 | 1605.160034 | 1794840000 | 1448.033598 | 1 | 4718.498563 | 4581.640523 | 0.120858 | 1 | 2937.976263 | 2688.889889 | 0.005197 | 0.103694 | 0.011967 | 1.668095e+09 | 0 | 1773.496229 | 674.471037 | 61.740590 | 1 | 1669.751133 | 1640.653906 | 14.8017 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1746 | 2004-12-13 | 1621.369995 | 1608.400024 | 1617.530029 | 1621.160034 | 2070980000 | 1449.527332 | 1 | 4765.531865 | 4627.309645 | 0.120922 | 1 | 2967.261580 | 2715.692349 | 0.005231 | 0.103727 | 0.011964 | 1.670657e+09 | 0 | 1773.496229 | 674.471037 | 65.859204 | 1 | 1686.394968 | 1657.007703 | 14.7696 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1747 | 2004-12-14 | 1632.170044 | 1618.199951 | 1618.199951 | 1627.459961 | 2228670000 | 1450.897798 | 1 | 4784.051012 | 4645.291652 | 0.120984 | 1 | 2978.792539 | 2726.245695 | 0.005265 | 0.103760 | 0.011960 | 1.678293e+09 | 0 | 1773.496229 | 674.471037 | 72.252253 | 1 | 1692.948402 | 1663.446936 | 14.7319 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1748 | 2004-12-15 | 1635.699951 | 1615.449951 | 1626.989990 | 1623.630005 | 2337590000 | 1452.289798 | 1 | 4772.792545 | 4634.359732 | 0.121044 | 1 | 2971.782447 | 2719.829930 | 0.005299 | 0.103789 | 0.011956 | 1.685871e+09 | 0 | 1773.496229 | 674.471037 | 58.773421 | 1 | 1688.964329 | 1659.532291 | 14.6824 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1749 | 2004-12-16 | 1625.829956 | 1601.619995 | 1621.430054 | 1607.619995 | 2396220000 | 1453.559998 | 1 | 4725.729818 | 4588.662039 | 0.121099 | 1 | 2942.478809 | 2693.010702 | 0.005334 | 0.103816 | 0.011949 | 1.694021e+09 | 0 | 1773.496229 | 674.471037 | 47.339540 | 1 | 1672.310082 | 1643.168262 | 14.6396 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1750 | 2004-12-17 | 1614.890015 | 1596.479980 | 1608.640015 | 1596.609985 | 2423080000 | 1454.871732 | 1 | 4693.364998 | 4557.235947 | 0.121154 | 1 | 2922.326832 | 2674.567242 | 0.005367 | 0.103843 | 0.011943 | 1.702760e+09 | 0 | 1773.496229 | 674.471037 | 42.176072 | 1 | 1660.857033 | 1631.914795 | 14.5976 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1751 | 2004-12-20 | 1613.780029 | 1587.209961 | 1603.839966 | 1591.969971 | 1991460000 | 1456.285531 | 1 | 4679.725298 | 4543.991860 | 0.121216 | 1 | 2913.834063 | 2666.794504 | 0.005399 | 0.103879 | 0.011937 | 1.705683e+09 | 0 | 1773.496229 | 674.471037 | 37.793887 | 1 | 1656.030306 | 1627.172179 | 14.5591 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3766.701838 | 3622.102746 |
| 1752 | 2004-12-21 | 1611.339966 | 1594.890015 | 1598.599976 | 1609.260010 | 1972860000 | 1457.697465 | 1 | 4730.550775 | 4593.343166 | 0.121274 | 1 | 2945.480581 | 2695.757978 | 0.005432 | 0.103910 | 0.011932 | 1.704533e+09 | 1 | 1773.496229 | 671.971037 | 59.948111 | 1 | 1674.016091 | 1644.844541 | 14.5214 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3766.701838 | 3619.602746 |
| 1753 | 2004-12-22 | 1619.560059 | 1602.989990 | 1605.719971 | 1613.569946 | 1802760000 | 1459.145665 | 1 | 4743.220184 | 4605.645104 | 0.121337 | 1 | 2953.369197 | 2702.977785 | 0.005465 | 0.103944 | 0.011928 | 1.704788e+09 | 0 | 1778.246025 | 671.270716 | 56.343811 | 1 | 1678.499457 | 1649.249781 | 14.4822 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3776.789857 | 3629.296803 |
| 1754 | 2004-12-23 | 1619.180054 | 1608.640015 | 1608.869995 | 1613.770020 | 1430770000 | 1460.591665 | 1 | 4743.808315 | 4606.216177 | 0.121399 | 1 | 2953.735397 | 2703.312938 | 0.005498 | 0.103976 | 0.011924 | 1.702993e+09 | 1 | 1778.246025 | 668.770716 | 52.362848 | 1 | 1678.707582 | 1649.454278 | 14.4342 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3777.258157 | 3629.746814 |
| 1755 | 2004-12-27 | 1623.800049 | 1600.250000 | 1621.329956 | 1607.589966 | 1478700000 | 1461.921131 | 1 | 4725.641545 | 4588.576326 | 0.121457 | 1 | 2942.423845 | 2692.960398 | 0.005530 | 0.104000 | 0.011926 | 1.697256e+09 | 1 | 1771.436098 | 666.209608 | 51.416539 | 1 | 1672.278845 | 1643.137569 | 14.3935 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3762.792863 | 3615.846426 |
| 1756 | 2004-12-28 | 1624.189941 | 1608.510010 | 1610.900024 | 1624.189941 | 1587550000 | 1463.322598 | 1 | 4774.438524 | 4635.957970 | 0.121525 | 1 | 2972.807317 | 2720.767910 | 0.005563 | 0.104030 | 0.011932 | 1.693829e+09 | 1 | 1789.727949 | 673.088890 | 51.754028 | 1 | 1689.546798 | 1660.104609 | 14.3303 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3801.647466 | 3653.183659 |
| 1757 | 2004-12-29 | 1629.900024 | 1619.359985 | 1619.359985 | 1624.949951 | 1503880000 | 1464.504131 | 1 | 4776.672634 | 4638.127281 | 0.121579 | 1 | 2974.198387 | 2722.041043 | 0.005595 | 0.104050 | 0.011934 | 1.692065e+09 | 1 | 1790.565419 | 673.403849 | 48.447354 | 1 | 1690.337390 | 1660.881424 | 14.2531 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3803.426376 | 3654.893099 |
| 1758 | 2004-12-30 | 1628.739990 | 1621.579956 | 1626.209961 | 1623.760010 | 1403140000 | 1465.636731 | 1 | 4773.174705 | 4634.730807 | 0.121628 | 1 | 2972.020399 | 2720.047708 | 0.005627 | 0.104066 | 0.011935 | 1.689666e+09 | 1 | 1789.254198 | 672.910719 | 50.083134 | 1 | 1689.099566 | 1659.665170 | 14.1898 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3800.641149 | 3652.216642 |
| 1759 | 2004-12-31 | 1628.910034 | 1620.310059 | 1624.369995 | 1621.119995 | 1366460000 | 1466.690131 | 1 | 4765.414167 | 4627.195360 | 0.121667 | 1 | 2967.188295 | 2715.625277 | 0.005659 | 0.104079 | 0.011929 | 1.686003e+09 | 1 | 1786.345112 | 671.816657 | 60.413442 | 1 | 1686.353318 | 1656.966779 | 14.1480 | 0 | 1637.966013 | 1284.283212 | 4 | 1 | 3794.461820 | 3646.278631 |
| 1760 | 2005-01-03 | 1635.449951 | 1598.790039 | 1628.750000 | 1603.510010 | 2193130000 | 1467.605398 | 1 | 4713.648182 | 4576.930825 | 0.121704 | 1 | 2934.956170 | 2686.125844 | 0.005691 | 0.104092 | 0.011921 | 1.689146e+09 | 0 | 1766.940311 | 662.018813 | 54.830594 | 1 | 1668.034713 | 1638.967395 | 14.1084 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3753.243146 | 3606.669649 |
| 1761 | 2005-01-04 | 1612.780029 | 1565.020020 | 1611.219971 | 1571.829956 | 2690460000 | 1468.293997 | 1 | 4620.522085 | 4486.505812 | 0.121738 | 1 | 2876.971144 | 2633.056883 | 0.005723 | 0.104110 | 0.011906 | 1.698120e+09 | 0 | 1766.940311 | 662.018813 | 39.772498 | 1 | 1635.079864 | 1606.586821 | 14.0574 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3679.091476 | 3535.413787 |
| 1762 | 2005-01-05 | 1580.880005 | 1562.640015 | 1568.680054 | 1563.760010 | 2375380000 | 1468.957598 | 1 | 4596.799821 | 4463.471602 | 0.121770 | 1 | 2862.200461 | 2619.538482 | 0.005754 | 0.104126 | 0.011889 | 1.706011e+09 | 0 | 1766.940311 | 662.018813 | 24.506945 | 1 | 1626.685186 | 1598.338429 | 14.0185 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3660.202619 | 3517.262587 |
| 1763 | 2005-01-06 | 1570.750000 | 1556.839966 | 1567.660034 | 1557.520020 | 2174220000 | 1469.706331 | 1 | 4578.456862 | 4445.660673 | 0.121808 | 1 | 2850.779205 | 2609.085538 | 0.005786 | 0.104148 | 0.011873 | 1.711832e+09 | 0 | 1766.940311 | 662.018813 | 19.260777 | 1 | 1620.194101 | 1591.960458 | 13.9786 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3645.597035 | 3503.227387 |
| 1764 | 2005-01-07 | 1577.760010 | 1551.290039 | 1565.630005 | 1564.810059 | 2191910000 | 1470.438132 | 1 | 4599.886525 | 4466.468778 | 0.121845 | 1 | 2864.122399 | 2621.297475 | 0.005822 | 0.104166 | 0.011857 | 1.718172e+09 | 0 | 1766.940311 | 662.018813 | 25.086528 | 1 | 1627.777488 | 1599.411697 | 13.9433 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3662.660408 | 3519.624393 |
| 1765 | 2005-01-10 | 1577.709961 | 1558.540039 | 1561.229980 | 1564.920044 | 2098270000 | 1470.927932 | 1 | 4600.209836 | 4466.782711 | 0.121871 | 1 | 2864.323709 | 2621.481717 | 0.005857 | 0.104175 | 0.011838 | 1.722162e+09 | 0 | 1766.940311 | 662.018813 | 26.857604 | 1 | 1627.891899 | 1599.524114 | 13.9133 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3662.917844 | 3519.871776 |
| 1766 | 2005-01-11 | 1562.239990 | 1545.280029 | 1556.660034 | 1553.400024 | 2210240000 | 1471.310799 | 1 | 4566.345801 | 4433.900888 | 0.121885 | 1 | 2843.238245 | 2602.183913 | 0.005888 | 0.104179 | 0.011819 | 1.727940e+09 | 0 | 1766.940311 | 662.018813 | 9.367507 | 1 | 1615.908318 | 1587.749360 | 13.8756 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3635.953601 | 3493.960553 |
| 1767 | 2005-01-12 | 1566.689941 | 1543.040039 | 1561.839966 | 1565.780029 | 2257670000 | 1471.952666 | 1 | 4602.737833 | 4469.237384 | 0.121909 | 1 | 2865.897768 | 2622.922325 | 0.005919 | 0.104186 | 0.011803 | 1.733080e+09 | 0 | 1766.940311 | 662.018813 | 20.034471 | 1 | 1628.786490 | 1600.403116 | 13.8412 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3664.930762 | 3521.806084 |
| 1768 | 2005-01-13 | 1568.540039 | 1543.479980 | 1567.550049 | 1545.180054 | 2111610000 | 1472.378733 | 1 | 4542.182528 | 4410.438460 | 0.121917 | 1 | 2828.192967 | 2588.414198 | 0.005954 | 0.104174 | 0.011790 | 1.740790e+09 | 0 | 1766.940311 | 662.018813 | 16.742870 | 1 | 1607.357579 | 1579.347626 | 13.8108 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3616.713591 | 3475.471913 |
| 1769 | 2005-01-14 | 1563.790039 | 1550.050049 | 1552.109985 | 1561.109985 | 2084860000 | 1473.061866 | 1 | 4589.009859 | 4455.907584 | 0.121924 | 1 | 2857.350035 | 2615.099283 | 0.005989 | 0.104154 | 0.011781 | 1.746394e+09 | 0 | 1766.940311 | 662.018813 | 27.170341 | 1 | 1623.928525 | 1595.629806 | 13.7818 | 0 | 1637.966013 | 1284.283212 | 3 | 1 | 3653.999860 | 3511.302061 |
| 1770 | 2005-01-18 | 1574.390015 | 1551.880005 | 1554.189941 | 1573.489990 | 1983840000 | 1473.690466 | 1 | 4625.401891 | 4491.244081 | 0.121922 | 0 | 2880.009558 | 2633.337695 | 0.006025 | 0.104127 | 0.011770 | 1.748117e+09 | 0 | 1766.940311 | 662.018813 | 38.106168 | 1 | 1636.806698 | 1608.283562 | 13.7567 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1771 | 2005-01-19 | 1573.020020 | 1545.630005 | 1572.810059 | 1545.650024 | 2217700000 | 1474.128200 | 1 | 4543.564046 | 4411.779907 | 0.121908 | 0 | 2880.009558 | 2633.337695 | 0.006058 | 0.104093 | 0.011757 | 1.753436e+09 | 0 | 1766.940311 | 662.018813 | 39.302075 | 1 | 1607.846461 | 1579.827989 | 13.7394 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1772 | 2005-01-20 | 1534.530029 | 1514.560059 | 1526.800049 | 1514.560059 | 2231360000 | 1474.465067 | 1 | 4452.172561 | 4323.039193 | 0.121880 | 0 | 2880.009558 | 2633.337695 | 0.006091 | 0.104045 | 0.011743 | 1.761468e+09 | 0 | 1766.940311 | 662.018813 | 33.078831 | 1 | 1575.505445 | 1548.050551 | 13.7306 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1773 | 2005-01-21 | 1524.030029 | 1502.479980 | 1519.300049 | 1503.640015 | 2043770000 | 1474.725000 | 1 | 4420.072203 | 4291.869893 | 0.121829 | 0 | 2880.009558 | 2633.337695 | 0.006125 | 0.103977 | 0.011727 | 1.768323e+09 | 0 | 1766.940311 | 662.018813 | 32.047172 | 1 | 1564.145982 | 1536.889039 | 13.7198 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1774 | 2005-01-24 | 1509.829956 | 1480.660034 | 1507.790039 | 1480.660034 | 2134680000 | 1474.907867 | 1 | 4352.520680 | 4226.277673 | 0.121778 | 0 | 2880.009558 | 2633.337695 | 0.006159 | 0.103910 | 0.011709 | 1.775091e+09 | 0 | 1766.940311 | 662.018813 | 24.615359 | 1 | 1540.241295 | 1513.400917 | 13.7134 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1775 | 2005-01-25 | 1505.050049 | 1488.599976 | 1492.650024 | 1490.569946 | 2003630000 | 1475.012533 | 1 | 4381.651673 | 4254.563734 | 0.121741 | 0 | 2880.009558 | 2633.337695 | 0.006193 | 0.103853 | 0.011694 | 1.778987e+09 | 0 | 1766.940311 | 662.018813 | 28.823646 | 1 | 1550.549979 | 1523.529961 | 13.7049 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1776 | 2005-01-26 | 1513.439941 | 1495.310059 | 1502.050049 | 1509.010010 | 2105070000 | 1475.115800 | 1 | 4435.857740 | 4307.197578 | 0.121699 | 0 | 2880.009558 | 2633.337695 | 0.006228 | 0.103796 | 0.011676 | 1.785244e+09 | 0 | 1766.940311 | 662.018813 | 37.836343 | 1 | 1569.732064 | 1542.377778 | 13.6965 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1777 | 2005-01-27 | 1512.739990 | 1497.359985 | 1505.250000 | 1507.550049 | 2106220000 | 1475.244067 | 1 | 4431.566066 | 4303.030382 | 0.121661 | 0 | 2880.009558 | 2633.337695 | 0.006263 | 0.103738 | 0.011660 | 1.792186e+09 | 0 | 1766.940311 | 662.018813 | 33.028258 | 1 | 1568.213355 | 1540.885533 | 13.6898 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1778 | 2005-01-28 | 1512.819946 | 1486.760010 | 1510.880005 | 1499.459961 | 2098150000 | 1475.251266 | 1 | 4407.784595 | 4279.938681 | 0.121618 | 0 | 2880.009558 | 2633.337695 | 0.006298 | 0.103678 | 0.011641 | 1.800127e+09 | 0 | 1766.940311 | 662.018813 | 35.626221 | 1 | 1559.797725 | 1532.616555 | 13.6815 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1779 | 2005-01-31 | 1523.270020 | 1513.060059 | 1515.160034 | 1519.630005 | 1823800000 | 1475.428333 | 1 | 4467.076080 | 4337.510443 | 0.121588 | 0 | 2880.009558 | 2633.337695 | 0.006338 | 0.103628 | 0.011622 | 1.804879e+09 | 0 | 1766.940311 | 662.018813 | 37.297901 | 1 | 1580.779404 | 1553.232606 | 13.6691 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1780 | 2005-02-01 | 1527.910034 | 1517.300049 | 1521.000000 | 1523.660034 | 1904570000 | 1475.548400 | 1 | 4478.922680 | 4349.013436 | 0.121554 | 0 | 2880.009558 | 2633.337695 | 0.006378 | 0.103575 | 0.011601 | 1.810187e+09 | 0 | 1766.940311 | 662.018813 | 33.918564 | 1 | 1584.971601 | 1557.351749 | 13.6493 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1781 | 2005-02-02 | 1531.219971 | 1515.449951 | 1527.290039 | 1525.099976 | 1965550000 | 1475.604800 | 1 | 4483.155504 | 4353.123490 | 0.121519 | 0 | 2880.009558 | 2633.337695 | 0.006420 | 0.103523 | 0.011577 | 1.817294e+09 | 0 | 1766.940311 | 662.018813 | 42.005740 | 1 | 1586.469485 | 1558.823530 | 13.6283 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1782 | 2005-02-03 | 1518.130005 | 1501.959961 | 1516.219971 | 1508.239990 | 1962750000 | 1475.729267 | 1 | 4433.594205 | 4304.999695 | 0.121466 | 0 | 2880.009558 | 2633.337695 | 0.006460 | 0.103461 | 0.011545 | 1.825945e+09 | 0 | 1766.940311 | 662.018813 | 47.235317 | 1 | 1568.931059 | 1541.590731 | 13.6145 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1783 | 2005-02-04 | 1534.969971 | 1507.689941 | 1507.739990 | 1534.489990 | 1934920000 | 1476.084600 | 1 | 4510.758217 | 4379.925598 | 0.121420 | 0 | 2880.009558 | 2633.337695 | 0.006503 | 0.103405 | 0.011513 | 1.834375e+09 | 0 | 1766.940311 | 662.018813 | 61.899242 | 1 | 1596.237351 | 1568.421180 | 13.5910 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1784 | 2005-02-07 | 1538.380005 | 1522.719971 | 1534.479980 | 1529.050049 | 1698460000 | 1476.640201 | 1 | 4494.767066 | 4364.398264 | 0.121386 | 0 | 2880.009558 | 2633.337695 | 0.006545 | 0.103358 | 0.011483 | 1.838007e+09 | 0 | 1766.940311 | 662.018813 | 71.585346 | 1 | 1590.578508 | 1562.860949 | 13.5619 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1785 | 2005-02-08 | 1542.410034 | 1527.040039 | 1529.550049 | 1532.689941 | 1943560000 | 1477.174867 | 1 | 4505.466827 | 4374.787682 | 0.121357 | 0 | 2880.009558 | 2633.337695 | 0.006590 | 0.103311 | 0.011455 | 1.842709e+09 | 0 | 1766.940311 | 662.018813 | 69.901728 | 1 | 1594.364868 | 1566.581328 | 13.5340 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1786 | 2005-02-09 | 1534.479980 | 1504.599976 | 1534.410034 | 1506.810059 | 1958810000 | 1477.679401 | 1 | 4429.390805 | 4300.918213 | 0.121334 | 0 | 2880.009558 | 2633.337695 | 0.006633 | 0.103272 | 0.011429 | 1.849528e+09 | 0 | 1766.940311 | 662.018813 | 49.028803 | 1 | 1567.443588 | 1540.129180 | 13.5137 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1787 | 2005-02-10 | 1514.219971 | 1497.349976 | 1512.709961 | 1506.829956 | 2085500000 | 1478.124934 | 1 | 4429.449295 | 4300.975006 | 0.121308 | 0 | 2880.009558 | 2633.337695 | 0.006676 | 0.103226 | 0.011406 | 1.857172e+09 | 0 | 1766.940311 | 662.018813 | 49.678012 | 1 | 1567.464286 | 1540.149518 | 13.4845 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1788 | 2005-02-11 | 1535.540039 | 1498.680054 | 1505.089966 | 1530.510010 | 2163630000 | 1478.780934 | 1 | 4499.058740 | 4368.565459 | 0.121281 | 0 | 2880.009558 | 2633.337695 | 0.006723 | 0.103178 | 0.011380 | 1.864835e+09 | 0 | 1766.940311 | 662.018813 | 62.185123 | 1 | 1592.097217 | 1564.353193 | 13.4622 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1789 | 2005-02-14 | 1540.010010 | 1530.160034 | 1531.189941 | 1538.209961 | 1639640000 | 1479.511134 | 1 | 4521.693373 | 4390.543585 | 0.121265 | 0 | 2880.009558 | 2633.337695 | 0.006772 | 0.103138 | 0.011354 | 1.866627e+09 | 0 | 1766.940311 | 662.018813 | 58.082489 | 1 | 1600.107012 | 1572.223408 | 13.4300 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1790 | 2005-02-15 | 1561.170044 | 1535.339966 | 1538.380005 | 1547.300049 | 2071590000 | 1480.386134 | 1 | 4548.414427 | 4416.489605 | 0.121236 | 0 | 2880.009558 | 2633.337695 | 0.006824 | 0.103083 | 0.011329 | 1.870334e+09 | 0 | 1766.940311 | 662.018813 | 59.850036 | 1 | 1609.562882 | 1581.514500 | 13.3947 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1791 | 2005-02-16 | 1547.689941 | 1535.369995 | 1541.260010 | 1542.410034 | 1865070000 | 1481.229400 | 1 | 4534.039831 | 4402.531938 | 0.121210 | 0 | 2880.009558 | 2633.337695 | 0.006875 | 0.103031 | 0.011304 | 1.872684e+09 | 0 | 1766.940311 | 662.018813 | 57.010976 | 1 | 1604.476094 | 1576.516355 | 13.3629 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1792 | 2005-02-17 | 1546.689941 | 1519.219971 | 1543.030029 | 1519.290039 | 1950460000 | 1482.076867 | 1 | 4466.076723 | 4336.540072 | 0.121192 | 0 | 2880.009558 | 2633.337695 | 0.006924 | 0.102985 | 0.011283 | 1.874587e+09 | 0 | 1766.940311 | 662.018813 | 54.259530 | 1 | 1580.425759 | 1552.885123 | 13.3344 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1793 | 2005-02-18 | 1524.040039 | 1512.729980 | 1519.209961 | 1515.400024 | 1614160000 | 1482.867734 | 1 | 4454.641709 | 4325.436725 | 0.121158 | 0 | 2880.009558 | 2633.337695 | 0.006973 | 0.102923 | 0.011262 | 1.875541e+09 | 0 | 1766.940311 | 662.018813 | 41.108517 | 1 | 1576.379211 | 1548.909090 | 13.3079 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1794 | 2005-02-22 | 1523.510010 | 1493.579956 | 1502.939941 | 1494.069946 | 2056220000 | 1483.354400 | 1 | 4391.940208 | 4264.553854 | 0.121105 | 0 | 2880.009558 | 2633.337695 | 0.007020 | 0.102845 | 0.011239 | 1.879911e+09 | 0 | 1766.940311 | 662.018813 | 35.808122 | 1 | 1554.190818 | 1527.107354 | 13.3072 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1795 | 2005-02-23 | 1503.890015 | 1489.989990 | 1502.829956 | 1497.089966 | 1878450000 | 1484.091200 | 1 | 4400.817801 | 4273.173957 | 0.121043 | 0 | 2880.009558 | 2633.337695 | 0.007071 | 0.102753 | 0.011219 | 1.884938e+09 | 0 | 1766.940311 | 662.018813 | 35.483617 | 1 | 1557.332362 | 1530.194153 | 13.2977 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1796 | 2005-02-24 | 1517.880005 | 1491.739990 | 1493.589966 | 1517.709961 | 2031880000 | 1484.819200 | 1 | 4461.431955 | 4332.030023 | 0.120981 | 0 | 2880.009558 | 2633.337695 | 0.007121 | 0.102662 | 0.011198 | 1.888497e+09 | 0 | 1766.940311 | 662.018813 | 54.643785 | 1 | 1578.782099 | 1551.270105 | 13.2859 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1797 | 2005-02-25 | 1528.000000 | 1513.469971 | 1515.750000 | 1526.900024 | 1771200000 | 1485.828667 | 1 | 4488.446895 | 4358.261406 | 0.120954 | 0 | 2880.009558 | 2633.337695 | 0.007173 | 0.102592 | 0.011188 | 1.890367e+09 | 0 | 1766.940311 | 662.018813 | 57.930935 | 1 | 1588.341967 | 1560.663383 | 13.2667 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1798 | 2005-02-28 | 1524.699951 | 1498.170044 | 1517.060059 | 1511.020020 | 2130140000 | 1486.779467 | 1 | 4441.766328 | 4312.934789 | 0.120911 | 0 | 2880.009558 | 2633.337695 | 0.007225 | 0.102505 | 0.011181 | 1.895808e+09 | 0 | 1766.940311 | 662.018813 | 41.792322 | 1 | 1571.822956 | 1544.432233 | 13.2480 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1799 | 2005-03-01 | 1529.369995 | 1515.199951 | 1516.630005 | 1527.250000 | 1941180000 | 1487.684467 | 1 | 4489.475676 | 4359.260348 | 0.120875 | 0 | 2880.009558 | 2633.337695 | 0.007275 | 0.102425 | 0.011174 | 1.899016e+09 | 0 | 1766.940311 | 662.018813 | 45.693879 | 1 | 1588.706026 | 1561.021097 | 13.2356 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1800 | 2005-03-02 | 1541.140015 | 1514.979980 | 1517.680054 | 1525.280029 | 2004470000 | 1488.628000 | 1 | 4483.684787 | 4353.637421 | 0.120837 | 0 | 2880.009558 | 2633.337695 | 0.007325 | 0.102342 | 0.011169 | 1.904540e+09 | 0 | 1766.940311 | 662.018813 | 40.835694 | 1 | 1586.656784 | 1559.007566 | 13.2156 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1801 | 2005-03-03 | 1530.680054 | 1502.319946 | 1530.130005 | 1511.890015 | 1895880000 | 1489.383600 | 1 | 4444.323749 | 4315.418033 | 0.120793 | 0 | 2880.009558 | 2633.337695 | 0.007370 | 0.102259 | 0.011164 | 1.909411e+09 | 0 | 1766.940311 | 662.018813 | 38.137443 | 1 | 1572.727960 | 1545.321466 | 13.1944 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1802 | 2005-03-04 | 1530.589966 | 1517.290039 | 1524.209961 | 1520.579956 | 1829190000 | 1490.184867 | 1 | 4469.868539 | 4340.221908 | 0.120751 | 0 | 2880.009558 | 2633.337695 | 0.007418 | 0.102175 | 0.011158 | 1.914069e+09 | 0 | 1766.940311 | 662.018813 | 50.564712 | 1 | 1581.767581 | 1554.203563 | 13.1667 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1803 | 2005-03-07 | 1552.530029 | 1523.729980 | 1524.040039 | 1545.199951 | 1949190000 | 1491.110667 | 1 | 4542.241019 | 4410.495254 | 0.120719 | 0 | 2880.009558 | 2633.337695 | 0.007466 | 0.102099 | 0.011154 | 1.917817e+09 | 0 | 1766.940311 | 662.018813 | 61.041912 | 1 | 1607.378277 | 1579.367964 | 13.1388 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1804 | 2005-03-08 | 1549.560059 | 1527.500000 | 1540.800049 | 1528.650024 | 1696700000 | 1492.107400 | 1 | 4493.591162 | 4363.256466 | 0.120693 | 0 | 2880.009558 | 2633.337695 | 0.007510 | 0.102032 | 0.011151 | 1.918357e+09 | 0 | 1766.940311 | 662.018813 | 63.283690 | 1 | 1590.162387 | 1562.452079 | 13.1086 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1805 | 2005-03-09 | 1537.969971 | 1520.449951 | 1526.900024 | 1521.979980 | 1895520000 | 1493.059200 | 1 | 4473.984025 | 4344.218025 | 0.120662 | 0 | 2880.009558 | 2633.337695 | 0.007552 | 0.101963 | 0.011148 | 1.920529e+09 | 0 | 1766.940311 | 662.018813 | 59.300511 | 1 | 1583.223942 | 1555.634545 | 13.0713 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1806 | 2005-03-10 | 1527.979980 | 1504.540039 | 1525.640015 | 1524.380005 | 1825790000 | 1494.198800 | 1 | 4481.039092 | 4351.068463 | 0.120651 | 0 | 2880.009558 | 2633.337695 | 0.007594 | 0.101910 | 0.011146 | 1.920579e+09 | 0 | 1766.940311 | 662.018813 | 52.885218 | 1 | 1585.720543 | 1558.087639 | 13.0458 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1807 | 2005-03-11 | 1533.849976 | 1501.989990 | 1528.650024 | 1505.640015 | 1792090000 | 1495.467734 | 1 | 4425.951365 | 4297.578533 | 0.120643 | 0 | 2880.009558 | 2633.337695 | 0.007640 | 0.101859 | 0.011145 | 1.920007e+09 | 1 | 1766.940311 | 659.518813 | 41.505503 | 1 | 1566.226462 | 1538.933264 | 13.0267 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3682.977022 | 3536.647592 |
| 1808 | 2005-03-14 | 1515.160034 | 1502.599976 | 1509.189941 | 1515.089966 | 1707720000 | 1496.776134 | 1 | 4453.730266 | 4324.551718 | 0.120634 | 0 | 2880.009558 | 2633.337695 | 0.007684 | 0.101807 | 0.011144 | 1.919990e+09 | 1 | 1778.030279 | 663.658196 | 51.714241 | 1 | 1576.056676 | 1548.592176 | 12.9993 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3682.977022 | 3536.647592 |
| 1809 | 2005-03-15 | 1520.430054 | 1500.880005 | 1520.260010 | 1502.060059 | 1838790000 | 1497.811801 | 1 | 4415.427793 | 4287.360192 | 0.120603 | 0 | 2880.009558 | 2633.337695 | 0.007729 | 0.101736 | 0.011138 | 1.919226e+09 | 1 | 1762.739062 | 657.950677 | 39.096185 | 1 | 1562.502449 | 1535.274147 | 12.9823 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3682.977022 | 3536.647592 |
| 1810 | 2005-03-16 | 1508.160034 | 1482.619995 | 1497.400024 | 1486.229980 | 1969690000 | 1498.889001 | 1 | 4368.893990 | 4242.176082 | 0.120574 | 0 | 2880.009558 | 2633.337695 | 0.007775 | 0.101666 | 0.011133 | 1.921359e+09 | 0 | 1744.161711 | 648.516593 | 34.907596 | 1 | 1546.035374 | 1519.094028 | 12.9718 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1811 | 2005-03-17 | 1496.800049 | 1483.099976 | 1487.719971 | 1487.630005 | 1745120000 | 1500.110334 | 1 | 4373.009476 | 4246.172200 | 0.120559 | 0 | 2880.009558 | 2633.337695 | 0.007823 | 0.101607 | 0.011128 | 1.922052e+09 | 0 | 1744.161711 | 648.516593 | 39.666027 | 1 | 1547.491735 | 1520.525010 | 12.9519 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1812 | 2005-03-18 | 1490.569946 | 1475.260010 | 1488.550049 | 1484.400024 | 2106980000 | 1501.287534 | 1 | 4363.514685 | 4236.952802 | 0.120536 | 0 | 2880.009558 | 2633.337695 | 0.007872 | 0.101539 | 0.011125 | 1.930535e+09 | 0 | 1744.161711 | 648.516593 | 33.836688 | 1 | 1544.131781 | 1517.223607 | 12.9175 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1813 | 2005-03-21 | 1490.569946 | 1470.939941 | 1483.160034 | 1484.449951 | 1611000000 | 1502.338267 | 1 | 4363.661449 | 4237.095309 | 0.120505 | 0 | 2880.009558 | 2633.337695 | 0.007922 | 0.101467 | 0.011117 | 1.931468e+09 | 0 | 1744.161711 | 648.516593 | 15.226044 | 1 | 1544.183717 | 1517.274638 | 12.8897 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1814 | 2005-03-22 | 1490.439941 | 1464.989990 | 1484.130005 | 1465.089966 | 1805950000 | 1503.200734 | 1 | 4306.751197 | 4181.835714 | 0.120468 | 0 | 2880.009558 | 2633.337695 | 0.007971 | 0.101390 | 0.011107 | 1.931739e+09 | 0 | 1744.161711 | 648.516593 | 14.751486 | 1 | 1524.044693 | 1497.486558 | 12.8752 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1815 | 2005-03-23 | 1480.130005 | 1463.430054 | 1463.430054 | 1471.770020 | 1741150000 | 1503.921001 | 1 | 4326.387758 | 4200.902726 | 0.120421 | 0 | 2880.009558 | 2633.337695 | 0.008018 | 0.101308 | 0.011095 | 1.933111e+09 | 0 | 1744.161711 | 648.516593 | 22.158143 | 1 | 1530.993549 | 1504.314323 | 12.8619 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1816 | 2005-03-24 | 1485.959961 | 1469.939941 | 1477.459961 | 1469.939941 | 1697930000 | 1504.699001 | 1 | 4321.008095 | 4195.679097 | 0.120387 | 0 | 2880.009558 | 2633.337695 | 0.008066 | 0.101236 | 0.011084 | 1.933562e+09 | 0 | 1744.161711 | 648.516593 | 19.620492 | 1 | 1529.089830 | 1502.443778 | 12.8334 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1817 | 2005-03-28 | 1484.849976 | 1472.709961 | 1476.400024 | 1472.709961 | 1487620000 | 1505.405534 | 1 | 4329.150792 | 4203.585619 | 0.120348 | 0 | 2880.009558 | 2633.337695 | 0.008115 | 0.101161 | 0.011073 | 1.933404e+09 | 1 | 1744.161711 | 646.016593 | 27.638156 | 1 | 1531.971314 | 1505.275049 | 12.8082 | 0 | 1637.966013 | 1284.283212 | 3 | 0 | 3682.977022 | 3536.647592 |
| 1818 | 2005-03-29 | 1483.430054 | 1458.260010 | 1471.250000 | 1464.339966 | 1797840000 | 1506.028467 | 1 | 4304.546511 | 4179.694974 | 0.120300 | 0 | 2880.009558 | 2633.337695 | 0.008161 | 0.101078 | 0.011061 | 1.934172e+09 | 0 | 1734.248948 | 639.845024 | 15.024145 | 1 | 1523.264513 | 1496.719974 | 12.7913 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1819 | 2005-03-30 | 1491.739990 | 1469.969971 | 1470.130005 | 1491.739990 | 1753610000 | 1506.841533 | 1 | 4385.091112 | 4257.903414 | 0.120261 | 0 | 2880.009558 | 2633.337695 | 0.008209 | 0.101000 | 0.011052 | 1.935110e+09 | 0 | 1734.248948 | 639.845024 | 44.063479 | 1 | 1551.767105 | 1524.725877 | 12.7873 | 0 | 1637.966013 | 1284.283212 | 2 | 0 | 3682.977022 | 3536.647592 |
| 1820 | 2005-03-31 | 1490.800049 | 1478.660034 | 1489.439941 | 1482.530029 | 1686970000 | 1507.463933 | 1 | 4358.017683 | 4231.615238 | 0.120210 | 0 | 2880.009558 | 2633.337695 | 0.008254 | 0.100915 | 0.011041 | 1.932210e+09 | 1 | 1734.248948 | 637.345024 | 47.696171 | 1 | 1542.186538 | 1515.312262 | 12.7878 | 1 | 1637.966013 | 1281.783212 | 4 | 1 | 3682.977022 | 3534.147592 |
| 1821 | 2005-04-01 | 1495.579956 | 1466.489990 | 1491.829956 | 1469.349976 | 1869690000 | 1508.033066 | 1 | 4319.273842 | 4193.995145 | 0.120156 | 0 | 2880.009558 | 2633.337695 | 0.008295 | 0.100832 | 0.011029 | 1.933407e+09 | 0 | 1718.831052 | 629.178871 | 40.073841 | 1 | 1528.476124 | 1501.840767 | 12.7903 | 1 | 1623.404096 | 1270.387846 | 3 | 1 | 3650.234458 | 3502.728158 |
| 1822 | 2005-04-04 | 1482.060059 | 1461.270020 | 1469.420044 | 1476.719971 | 1589310000 | 1508.620799 | 1 | 4340.938543 | 4215.031471 | 0.120108 | 0 | 2880.009558 | 2633.337695 | 0.008338 | 0.100751 | 0.011020 | 1.933275e+09 | 1 | 1718.831052 | 626.678871 | 46.009122 | 1 | 1536.142685 | 1509.373730 | 12.7934 | 1 | 1631.546799 | 1276.759883 | 4 | 1 | 3668.543377 | 3520.297212 |
| 1823 | 2005-04-05 | 1487.260010 | 1477.550049 | 1480.989990 | 1483.750000 | 1647510000 | 1509.392866 | 1 | 4361.603886 | 4235.097424 | 0.120076 | 0 | 2880.009558 | 2633.337695 | 0.008382 | 0.100680 | 0.011014 | 1.931775e+09 | 1 | 1727.013668 | 629.662220 | 49.660877 | 1 | 1543.455600 | 1516.559209 | 12.7941 | 1 | 1639.313892 | 1282.837988 | 4 | 1 | 3686.007736 | 3537.055835 |
| 1824 | 2005-04-06 | 1497.390015 | 1477.969971 | 1487.150024 | 1480.670044 | 1746400000 | 1510.139466 | 1 | 4352.550104 | 4226.306244 | 0.120048 | 0 | 2880.009558 | 2633.337695 | 0.008427 | 0.100614 | 0.011008 | 1.928779e+09 | 1 | 1723.428747 | 628.355173 | 58.962292 | 1 | 1540.251708 | 1513.411148 | 12.7948 | 1 | 1635.911018 | 1280.175084 | 4 | 1 | 3678.356351 | 3529.713643 |
| 1825 | 2005-04-07 | 1499.709961 | 1481.130005 | 1481.130005 | 1499.709961 | 1714270000 | 1510.951133 | 1 | 4408.519490 | 4280.652261 | 0.120030 | 0 | 2880.009558 | 2633.337695 | 0.008472 | 0.100556 | 0.011001 | 1.927802e+09 | 1 | 1745.590295 | 636.435184 | 64.071280 | 1 | 1560.057785 | 1532.872083 | 12.7877 | 0 | 1656.947176 | 1294.136839 | 3 | 1 | 3725.656288 | 3575.102185 |
| 1826 | 2005-04-08 | 1503.209961 | 1485.430054 | 1499.930054 | 1485.599976 | 1516340000 | 1511.532866 | 1 | 4367.042040 | 4240.377847 | 0.120000 | 0 | 2880.009558 | 2633.337695 | 0.008518 | 0.100489 | 0.010992 | 1.926678e+09 | 1 | 1729.166950 | 630.447298 | 57.018664 | 1 | 1545.380018 | 1518.450092 | 12.7806 | 0 | 1656.947176 | 1294.136839 | 3 | 1 | 3690.603540 | 3541.465922 |
| 1827 | 2005-04-11 | 1492.319946 | 1477.130005 | 1490.430054 | 1478.550049 | 1382490000 | 1512.244400 | 1 | 4346.318206 | 4220.255099 | 0.119981 | 0 | 2880.009558 | 2633.337695 | 0.008561 | 0.100435 | 0.010985 | 1.925402e+09 | 1 | 1720.961174 | 627.455506 | 52.520760 | 1 | 1538.046405 | 1511.244275 | 12.7666 | 0 | 1656.947176 | 1294.136839 | 3 | 1 | 3673.089751 | 3524.659867 |
| 1828 | 2005-04-12 | 1490.099976 | 1460.420044 | 1477.010010 | 1489.160034 | 1931870000 | 1512.959867 | 1 | 4377.507122 | 4250.539394 | 0.119967 | 0 | 2880.009558 | 2633.337695 | 0.008605 | 0.100384 | 0.010977 | 1.926191e+09 | 0 | 1733.310687 | 629.458088 | 60.509868 | 1 | 1549.083332 | 1522.088872 | 12.7475 | 0 | 1656.947176 | 1294.136839 | 2 | 0 | 3699.447620 | 3547.452612 |
| 1829 | 2005-04-13 | 1484.459961 | 1459.969971 | 1484.390015 | 1461.680054 | 1705450000 | 1513.525934 | 1 | 4296.727482 | 4172.102733 | 0.119945 | 0 | 2880.009558 | 2633.337695 | 0.008646 | 0.100328 | 0.010970 | 1.923901e+09 | 1 | 1733.310687 | 626.958088 | 37.279964 | 1 | 1520.497567 | 1494.001245 | 12.7485 | 1 | 1656.947176 | 1291.636839 | 4 | 1 | 3699.447620 | 3544.952612 |
| 1830 | 2005-04-14 | 1462.810059 | 1440.349976 | 1461.829956 | 1441.130005 | 1930060000 | 1513.856601 | 1 | 4236.318941 | 4113.446316 | 0.119910 | 0 | 2880.009558 | 2633.337695 | 0.008681 | 0.100267 | 0.010962 | 1.924869e+09 | 0 | 1708.941730 | 615.643561 | 34.015420 | 1 | 1499.120591 | 1472.996786 | 12.7640 | 1 | 1633.651829 | 1273.477461 | 3 | 1 | 3647.436354 | 3495.113422 |
| 1831 | 2005-04-15 | 1434.469971 | 1407.819946 | 1425.729980 | 1408.589966 | 2314620000 | 1513.827201 | 0 | 4140.664848 | 4018.066629 | 0.119854 | 0 | 2880.009558 | 2633.337695 | 0.008711 | 0.100191 | 0.010952 | 1.928557e+09 | 0 | 1708.941730 | 615.643561 | 29.591541 | 1 | 1465.271152 | 1439.737210 | 12.8064 | 1 | 1596.764737 | 1244.722938 | 2 | 0 | 3565.078953 | 3413.695402 |
| 1832 | 2005-04-18 | 1418.760010 | 1405.089966 | 1406.300049 | 1409.979980 | 1840360000 | 1513.711467 | 0 | 4140.664848 | 4018.066629 | 0.119807 | 0 | 2880.009558 | 2633.337695 | 0.008743 | 0.100126 | 0.010938 | 1.930658e+09 | 0 | 1708.941730 | 615.643561 | 26.644721 | 1 | 1466.717100 | 1441.157961 | 12.8423 | 1 | 1598.340445 | 1245.951246 | 2 | 0 | 3565.078953 | 3413.695402 |
| 1833 | 2005-04-19 | 1424.030029 | 1410.540039 | 1419.530029 | 1420.800049 | 1792830000 | 1513.621001 | 0 | 4140.664848 | 4018.066629 | 0.119752 | 0 | 2880.009558 | 2633.337695 | 0.008778 | 0.100055 | 0.010920 | 1.931573e+09 | 0 | 1708.941730 | 615.643561 | 28.540266 | 1 | 1477.972564 | 1452.217286 | 12.8652 | 1 | 1610.605976 | 1255.512572 | 2 | 0 | 3565.078953 | 3413.695402 |
| 1834 | 2005-04-20 | 1432.109985 | 1404.859985 | 1430.250000 | 1406.849976 | 2004950000 | 1513.564667 | 0 | 4140.664848 | 4018.066629 | 0.119695 | 0 | 2880.009558 | 2633.337695 | 0.008809 | 0.099983 | 0.010903 | 1.932950e+09 | 0 | 1708.941730 | 615.643561 | 26.571014 | 1 | 1463.461145 | 1437.958744 | 12.9072 | 1 | 1594.792300 | 1243.185368 | 2 | 0 | 3565.078953 | 3413.695402 |
| 1835 | 2005-04-21 | 1448.369995 | 1419.250000 | 1423.619995 | 1447.369995 | 1951490000 | 1513.760667 | 1 | 4140.664848 | 4015.566629 | 0.119662 | 0 | 2880.009558 | 2633.337695 | 0.008843 | 0.099933 | 0.010886 | 1.934648e+09 | 0 | 1708.941730 | 615.643561 | 35.381543 | 1 | 1505.611676 | 1479.374757 | 12.9235 | 1 | 1640.725425 | 1278.991528 | 3 | 0 | 3565.078953 | 3413.695402 |
| 1836 | 2005-04-22 | 1438.719971 | 1412.630005 | 1437.969971 | 1421.209961 | 1802730000 | 1513.726733 | 0 | 4065.825702 | 3940.488532 | 0.119610 | 0 | 2880.009558 | 2633.337695 | 0.008873 | 0.099870 | 0.010867 | 1.932815e+09 | 1 | 1708.941730 | 613.143561 | 33.150167 | 1 | 1478.398971 | 1452.636263 | 12.9443 | 1 | 1611.070648 | 1255.874797 | 3 | 0 | 3565.078953 | 3413.695402 |
| 1837 | 2005-04-25 | 1439.630005 | 1426.729980 | 1430.989990 | 1437.310059 | 1442420000 | 1513.810667 | 1 | 4065.825702 | 3937.988532 | 0.119561 | 0 | 2880.009558 | 2633.337695 | 0.008905 | 0.099807 | 0.010848 | 1.928762e+09 | 1 | 1728.301381 | 620.089523 | 39.696203 | 1 | 1495.146931 | 1469.092371 | 12.9581 | 1 | 1629.321572 | 1270.101905 | 4 | 1 | 3565.078953 | 3411.195402 |
| 1838 | 2005-04-26 | 1446.819946 | 1420.430054 | 1431.750000 | 1420.430054 | 1670040000 | 1513.707467 | 0 | 4018.075979 | 3889.240149 | 0.119508 | 0 | 2880.009558 | 2633.337695 | 0.008936 | 0.099744 | 0.010828 | 1.926662e+09 | 1 | 1708.003926 | 612.807090 | 33.349519 | 1 | 1477.587681 | 1451.839110 | 12.9775 | 1 | 1610.186553 | 1255.185620 | 3 | 1 | 3523.210082 | 3371.133764 |
| 1839 | 2005-04-27 | 1429.109985 | 1409.489990 | 1413.219971 | 1423.760010 | 1764210000 | 1513.837734 | 1 | 4018.075979 | 3886.740149 | 0.119467 | 0 | 2880.009558 | 2633.337695 | 0.008967 | 0.099690 | 0.010810 | 1.922487e+09 | 1 | 1712.008050 | 614.243712 | 39.596145 | 1 | 1481.051633 | 1455.242699 | 12.9964 | 1 | 1613.961361 | 1258.128189 | 4 | 1 | 3531.469647 | 3379.036812 |
| 1840 | 2005-04-28 | 1425.689941 | 1408.839966 | 1418.119995 | 1409.290039 | 1861340000 | 1513.861201 | 1 | 3977.239433 | 3847.238396 | 0.119407 | 0 | 2880.009558 | 2633.337695 | 0.008997 | 0.099618 | 0.010792 | 1.921996e+09 | 1 | 1694.608554 | 608.001025 | 40.962785 | 1 | 1465.999396 | 1440.452763 | 13.0354 | 1 | 1597.558334 | 1245.341569 | 4 | 1 | 3495.578583 | 3344.694954 |
| 1841 | 2005-04-29 | 1422.420044 | 1394.359985 | 1420.640015 | 1420.790039 | 2039550000 | 1514.006134 | 1 | 4009.694252 | 3878.632389 | 0.119372 | 0 | 2880.009558 | 2633.337695 | 0.009028 | 0.099568 | 0.010776 | 1.922049e+09 | 0 | 1708.436792 | 610.462396 | 53.932457 | 1 | 1477.962152 | 1452.207055 | 13.0566 | 1 | 1610.594629 | 1255.503727 | 3 | 1 | 3524.102983 | 3371.988124 |
| 1842 | 2005-05-02 | 1430.050049 | 1415.599976 | 1421.900024 | 1423.709961 | 1547750000 | 1514.260534 | 1 | 4017.934733 | 3886.603520 | 0.119341 | 0 | 2880.009558 | 2633.337695 | 0.009059 | 0.099518 | 0.010763 | 1.918865e+09 | 1 | 1708.436792 | 607.962396 | 54.382371 | 1 | 1480.999570 | 1455.191544 | 13.0711 | 1 | 1613.904626 | 1258.083962 | 4 | 1 | 3531.345507 | 3378.918030 |
| 1843 | 2005-05-03 | 1436.599976 | 1421.280029 | 1421.280029 | 1427.609985 | 1868140000 | 1514.513267 | 1 | 4028.941219 | 3897.250246 | 0.119312 | 0 | 2880.009558 | 2633.337695 | 0.009090 | 0.099470 | 0.010751 | 1.917142e+09 | 1 | 1713.116780 | 609.627812 | 52.274071 | 1 | 1485.056530 | 1459.177807 | 13.0845 | 1 | 1618.325658 | 1261.530281 | 4 | 1 | 3541.019060 | 3388.174033 |
| 1844 | 2005-05-04 | 1453.199951 | 1429.619995 | 1431.060059 | 1452.199951 | 1877820000 | 1514.788867 | 1 | 4098.337993 | 3964.378699 | 0.119271 | 0 | 2880.009558 | 2633.337695 | 0.009122 | 0.099411 | 0.010738 | 1.919321e+09 | 0 | 1742.624477 | 617.628387 | 64.139171 | 1 | 1510.635988 | 1484.311515 | 13.0942 | 1 | 1646.200619 | 1283.259595 | 3 | 1 | 3602.011585 | 3446.533868 |
| 1845 | 2005-05-05 | 1457.339966 | 1441.939941 | 1450.729980 | 1450.160034 | 1719880000 | 1515.038334 | 1 | 4092.581024 | 3958.809904 | 0.119227 | 0 | 2880.009558 | 2633.337695 | 0.009152 | 0.099350 | 0.010725 | 1.928886e+09 | 0 | 1742.624477 | 617.628387 | 51.144492 | 1 | 1508.513986 | 1482.226490 | 13.1064 | 1 | 1643.888187 | 1281.456990 | 3 | 1 | 3596.951810 | 3441.692494 |
| 1846 | 2005-05-06 | 1460.760010 | 1449.699951 | 1460.260010 | 1456.000000 | 1511120000 | 1515.058735 | 1 | 4109.062332 | 3974.752499 | 0.119172 | 0 | 2880.009558 | 2633.337695 | 0.009184 | 0.099274 | 0.010714 | 1.925857e+09 | 1 | 1742.624477 | 615.128387 | 67.126169 | 1 | 1514.588950 | 1488.195592 | 13.1215 | 1 | 1650.508319 | 1286.617569 | 4 | 1 | 3611.437160 | 3455.552596 |
| 1847 | 2005-05-09 | 1463.380005 | 1446.770020 | 1455.680054 | 1463.380005 | 1441010000 | 1515.087868 | 1 | 4129.889873 | 3994.899267 | 0.119115 | 0 | 2880.009558 | 2633.337695 | 0.009215 | 0.099199 | 0.010701 | 1.921877e+09 | 1 | 1751.457291 | 618.246279 | 64.038784 | 1 | 1522.265923 | 1495.738786 | 13.1317 | 1 | 1658.874226 | 1293.139028 | 4 | 1 | 3629.742396 | 3473.067703 |
| 1848 | 2005-05-10 | 1458.400024 | 1445.109985 | 1453.250000 | 1450.359985 | 1595520000 | 1515.011868 | 0 | 4093.145318 | 3956.855753 | 0.119045 | 0 | 2880.009558 | 2633.337695 | 0.009245 | 0.099111 | 0.010689 | 1.915640e+09 | 1 | 1735.874184 | 612.745604 | 66.816506 | 1 | 1508.721983 | 1482.430863 | 13.1573 | 1 | 1644.114850 | 1281.633680 | 3 | 1 | 3597.447765 | 3442.167042 |
| 1849 | 2005-05-11 | 1461.020020 | 1432.829956 | 1452.310059 | 1459.550049 | 1716160000 | 1514.913135 | 0 | 4093.145318 | 3956.855753 | 0.118967 | 0 | 2880.009558 | 2633.337695 | 0.009272 | 0.099020 | 0.010674 | 1.909408e+09 | 1 | 1746.873380 | 616.628206 | 68.866681 | 1 | 1518.281851 | 1491.824140 | 13.1791 | 1 | 1654.532622 | 1289.754626 | 3 | 1 | 3620.242640 | 3463.977995 |
| 1850 | 2005-05-12 | 1468.170044 | 1446.969971 | 1459.069946 | 1454.790039 | 1783430000 | 1514.906602 | 0 | 4093.145318 | 3956.855753 | 0.118899 | 0 | 2880.009558 | 2633.337695 | 0.009298 | 0.098941 | 0.010660 | 1.903704e+09 | 1 | 1741.176326 | 614.617205 | 76.720729 | 1 | 1513.330300 | 1486.958876 | 13.2208 | 1 | 1649.136719 | 1285.548368 | 3 | 1 | 3608.435994 | 3452.680973 |
| 1851 | 2005-05-13 | 1478.890015 | 1455.880005 | 1459.229980 | 1470.630005 | 1878980000 | 1515.171069 | 1 | 4093.145318 | 3954.355753 | 0.118847 | 0 | 2880.009558 | 2633.337695 | 0.009325 | 0.098873 | 0.010649 | 1.901238e+09 | 1 | 1760.134508 | 621.309247 | 77.849824 | 1 | 1529.807661 | 1503.149100 | 13.2657 | 1 | 1667.092759 | 1299.545606 | 4 | 1 | 3647.725171 | 3490.274266 |
| 1852 | 2005-05-16 | 1481.319946 | 1465.849976 | 1470.310059 | 1480.680054 | 1390290000 | 1515.457402 | 1 | 4121.117215 | 3981.379184 | 0.118800 | 0 | 2880.009558 | 2633.337695 | 0.009354 | 0.098809 | 0.010638 | 1.889590e+09 | 1 | 1772.162984 | 625.555174 | 79.484578 | 1 | 1540.262120 | 1513.421379 | 13.3070 | 1 | 1678.485403 | 1308.426491 | 4 | 1 | 3672.653137 | 3514.126239 |
| 1853 | 2005-05-17 | 1490.140015 | 1469.439941 | 1474.050049 | 1490.140015 | 1520510000 | 1515.825002 | 1 | 4147.446743 | 4006.815937 | 0.118754 | 0 | 2880.009558 | 2633.337695 | 0.009383 | 0.098744 | 0.010628 | 1.881678e+09 | 1 | 1783.485209 | 629.551802 | 80.600997 | 1 | 1550.102747 | 1523.090522 | 13.3382 | 1 | 1689.209129 | 1316.785936 | 4 | 1 | 3696.117461 | 3536.577745 |
| 1854 | 2005-05-18 | 1514.760010 | 1489.469971 | 1493.030029 | 1509.260010 | 1957880000 | 1516.323669 | 1 | 4200.662656 | 4058.227415 | 0.118715 | 0 | 2880.009558 | 2633.337695 | 0.009411 | 0.098686 | 0.010619 | 1.878712e+09 | 1 | 1806.369118 | 637.629585 | 79.503665 | 1 | 1569.992124 | 1542.633306 | 13.3622 | 1 | 1710.883381 | 1333.681624 | 4 | 1 | 3743.542365 | 3581.955594 |
| 1855 | 2005-05-19 | 1521.500000 | 1508.709961 | 1510.619995 | 1521.430054 | 1700580000 | 1516.965137 | 1 | 4234.535050 | 4090.951270 | 0.118688 | 0 | 2880.009558 | 2633.337695 | 0.009438 | 0.098638 | 0.010612 | 1.877855e+09 | 1 | 1820.934926 | 642.771165 | 83.356720 | 1 | 1582.651887 | 1555.072458 | 13.3740 | 1 | 1724.679231 | 1344.435877 | 4 | 1 | 3773.728731 | 3610.838992 |
| 1856 | 2005-05-20 | 1528.060059 | 1514.540039 | 1519.260010 | 1528.060059 | 1492720000 | 1517.612337 | 1 | 4252.988076 | 4108.778594 | 0.118652 | 0 | 2880.009558 | 2633.337695 | 0.009464 | 0.098582 | 0.010606 | 1.872598e+09 | 1 | 1828.870097 | 645.572198 | 83.478898 | 1 | 1589.548681 | 1561.849068 | 13.3854 | 1 | 1732.194945 | 1350.294586 | 4 | 1 | 3790.173680 | 3626.574109 |
| 1857 | 2005-05-23 | 1540.300049 | 1525.229980 | 1526.969971 | 1535.219971 | 1620130000 | 1518.131737 | 1 | 4272.915971 | 4128.030778 | 0.118609 | 0 | 2880.009558 | 2633.337695 | 0.009492 | 0.098518 | 0.010600 | 1.867066e+09 | 1 | 1837.439491 | 648.597105 | 83.445042 | 1 | 1596.996705 | 1569.167302 | 13.3987 | 1 | 1740.311356 | 1356.621557 | 4 | 1 | 3807.933002 | 3643.566865 |
| 1858 | 2005-05-24 | 1540.680054 | 1529.400024 | 1531.250000 | 1540.469971 | 1695940000 | 1518.776203 | 1 | 4287.528085 | 4142.147428 | 0.118571 | 0 | 2880.009558 | 2633.337695 | 0.009521 | 0.098457 | 0.010594 | 1.861233e+09 | 1 | 1843.722993 | 650.815116 | 95.222313 | 1 | 1602.457964 | 1574.533392 | 13.4000 | 1 | 1746.262708 | 1361.260803 | 4 | 1 | 3820.955011 | 3656.026790 |
| 1859 | 2005-05-25 | 1535.900024 | 1524.410034 | 1535.900024 | 1532.709961 | 1493000000 | 1519.312536 | 1 | 4265.929962 | 4121.281649 | 0.118519 | 0 | 2880.009558 | 2633.337695 | 0.009549 | 0.098381 | 0.010588 | 1.853021e+09 | 1 | 1834.435367 | 647.536680 | 87.250483 | 1 | 1594.385694 | 1566.601791 | 13.3929 | 0 | 1737.466031 | 1351.903547 | 3 | 1 | 3801.707217 | 3637.609811 |
| 1860 | 2005-05-26 | 1551.119995 | 1539.739990 | 1540.050049 | 1548.800049 | 1596460000 | 1519.805936 | 1 | 4310.712856 | 4164.546054 | 0.118474 | 0 | 2880.009558 | 2633.337695 | 0.009579 | 0.098315 | 0.010581 | 1.845507e+09 | 1 | 1853.692909 | 654.334393 | 92.915176 | 1 | 1611.123241 | 1583.047668 | 13.3745 | 0 | 1737.466031 | 1351.903547 | 3 | 1 | 3841.616792 | 3675.796724 |
| 1861 | 2005-05-27 | 1551.030029 | 1541.760010 | 1546.739990 | 1549.800049 | 1237350000 | 1520.549603 | 1 | 4313.496116 | 4167.234940 | 0.118464 | 0 | 2880.009558 | 2633.337695 | 0.009609 | 0.098273 | 0.010582 | 1.838651e+09 | 1 | 1854.889766 | 654.756872 | 91.804832 | 0 | 1612.163481 | 1581.569781 | 13.3562 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1862 | 2005-05-31 | 1550.180054 | 1538.540039 | 1549.479980 | 1542.630005 | 1578740000 | 1521.283337 | 1 | 4293.540021 | 4147.955512 | 0.118450 | 0 | 2880.009558 | 2633.337695 | 0.009637 | 0.098227 | 0.010585 | 1.835068e+09 | 1 | 1846.308246 | 651.727684 | 83.738107 | 0 | 1612.163481 | 1581.569781 | 13.3482 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1863 | 2005-06-01 | 1567.719971 | 1541.660034 | 1541.729980 | 1559.500000 | 1779710000 | 1522.065736 | 1 | 4340.493600 | 4193.316998 | 0.118431 | 0 | 2880.009558 | 2633.337695 | 0.009666 | 0.098174 | 0.010590 | 1.834859e+09 | 1 | 1866.499225 | 658.854890 | 84.952590 | 0 | 1612.163481 | 1581.569781 | 13.3360 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1864 | 2005-06-02 | 1568.959961 | 1553.050049 | 1553.430054 | 1568.959961 | 1746620000 | 1522.658603 | 1 | 4366.823128 | 4218.753750 | 0.118402 | 0 | 2880.009558 | 2633.337695 | 0.009693 | 0.098115 | 0.010595 | 1.837730e+09 | 0 | 1877.821450 | 660.351518 | 83.329562 | 0 | 1612.163481 | 1581.569781 | 13.3195 | 0 | 1737.466031 | 1351.903547 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1865 | 2005-06-03 | 1566.140015 | 1542.050049 | 1565.479980 | 1544.479980 | 1637900000 | 1523.041003 | 1 | 4298.688984 | 4152.929885 | 0.118361 | 0 | 2880.009558 | 2633.337695 | 0.009714 | 0.098050 | 0.010597 | 1.839177e+09 | 0 | 1877.821450 | 660.351518 | 61.313403 | 0 | 1612.163481 | 1581.569781 | 13.3087 | 0 | 1737.466031 | 1351.903547 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1866 | 2005-06-06 | 1548.550049 | 1539.569946 | 1544.959961 | 1545.270020 | 1477150000 | 1523.431336 | 1 | 4300.887868 | 4155.054209 | 0.118320 | 0 | 2880.009558 | 2633.337695 | 0.009735 | 0.097985 | 0.010600 | 1.838174e+09 | 1 | 1877.821450 | 657.851518 | 58.960718 | 0 | 1612.163481 | 1581.569781 | 13.2996 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1867 | 2005-06-07 | 1559.530029 | 1531.069946 | 1546.709961 | 1531.119995 | 1846530000 | 1523.713536 | 1 | 4261.504674 | 4117.006413 | 0.118274 | 0 | 2880.009558 | 2633.337695 | 0.009754 | 0.097920 | 0.010600 | 1.841289e+09 | 0 | 1860.626255 | 649.327578 | 48.010110 | 0 | 1612.163481 | 1581.569781 | 13.2979 | 0 | 1737.466031 | 1351.903547 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1868 | 2005-06-08 | 1538.239990 | 1524.130005 | 1536.920044 | 1527.680054 | 1602540000 | 1523.932537 | 1 | 4251.930424 | 4107.756805 | 0.118218 | 0 | 2880.009558 | 2633.337695 | 0.009772 | 0.097849 | 0.010598 | 1.843101e+09 | 0 | 1860.626255 | 649.327578 | 43.681501 | 0 | 1612.163481 | 1581.569781 | 13.2965 | 0 | 1737.466031 | 1351.903547 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1869 | 2005-06-09 | 1542.750000 | 1520.609985 | 1526.150024 | 1539.459961 | 1666670000 | 1524.169670 | 1 | 4284.716965 | 4139.431627 | 0.118161 | 0 | 2880.009558 | 2633.337695 | 0.009789 | 0.097775 | 0.010596 | 1.845831e+09 | 0 | 1860.626255 | 649.327578 | 53.207261 | 1 | 1612.163481 | 1579.069781 | 13.2930 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1870 | 2005-06-10 | 1537.569946 | 1515.959961 | 1537.569946 | 1521.020020 | 1449380000 | 1524.201803 | 1 | 4233.393818 | 4089.848735 | 0.118082 | 0 | 2880.009558 | 2633.337695 | 0.009805 | 0.097685 | 0.010593 | 1.839069e+09 | 1 | 1860.626255 | 646.827578 | 37.088645 | 1 | 1592.852683 | 1560.155385 | 13.2879 | 0 | 1737.466031 | 1351.903547 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1871 | 2005-06-13 | 1538.660034 | 1519.609985 | 1519.609985 | 1529.130005 | 1432130000 | 1524.227737 | 1 | 4255.966014 | 4111.655557 | 0.117994 | 0 | 2880.009558 | 2633.337695 | 0.009820 | 0.097585 | 0.010589 | 1.827630e+09 | 1 | 1870.547000 | 650.276423 | 40.988719 | 1 | 1601.345676 | 1568.474038 | 13.2726 | 0 | 1737.466031 | 1351.903547 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1872 | 2005-06-14 | 1534.150024 | 1520.880005 | 1529.020020 | 1524.420044 | 1405850000 | 1524.209670 | 0 | 4242.856969 | 4096.491012 | 0.117907 | 0 | 2880.009558 | 2633.337695 | 0.009835 | 0.097486 | 0.010585 | 1.818816e+09 | 1 | 1864.785421 | 648.273469 | 41.887194 | 1 | 1596.413279 | 1563.642891 | 13.2522 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1873 | 2005-06-15 | 1535.430054 | 1510.819946 | 1533.900024 | 1529.489990 | 1672670000 | 1524.226270 | 1 | 4242.856969 | 4093.991012 | 0.117807 | 0 | 2880.009558 | 2633.337695 | 0.009853 | 0.097373 | 0.010581 | 1.814256e+09 | 1 | 1870.987361 | 650.429510 | 35.059194 | 1 | 1601.722662 | 1568.843286 | 13.2232 | 0 | 1737.466031 | 1351.903547 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1874 | 2005-06-16 | 1540.520020 | 1527.709961 | 1531.020020 | 1537.420044 | 1793020000 | 1524.362004 | 1 | 4264.855207 | 4115.217413 | 0.117704 | 0 | 2880.009558 | 2633.337695 | 0.009872 | 0.097255 | 0.010576 | 1.810630e+09 | 1 | 1880.688001 | 653.801837 | 34.054607 | 1 | 1610.027225 | 1576.977377 | 13.1882 | 0 | 1737.466031 | 1351.903547 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1875 | 2005-06-17 | 1550.630005 | 1532.560059 | 1550.630005 | 1538.130005 | 1993280000 | 1524.338204 | 0 | 4266.824662 | 4114.617768 | 0.117592 | 0 | 2880.009558 | 2633.337695 | 0.009891 | 0.097131 | 0.010569 | 1.809676e+09 | 1 | 1881.556478 | 654.103754 | 45.773995 | 1 | 1610.770715 | 1577.705605 | 13.1624 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1876 | 2005-06-20 | 1545.520020 | 1526.060059 | 1529.650024 | 1537.310059 | 1408110000 | 1524.197537 | 0 | 4266.824662 | 4114.617768 | 0.117478 | 0 | 2880.009558 | 2633.337695 | 0.009909 | 0.097009 | 0.010560 | 1.802384e+09 | 1 | 1880.553458 | 653.755065 | 44.704633 | 1 | 1609.912046 | 1576.864562 | 13.1427 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1877 | 2005-06-21 | 1542.729980 | 1530.910034 | 1535.479980 | 1536.479980 | 1557480000 | 1524.034338 | 0 | 4266.824662 | 4114.617768 | 0.117430 | 0 | 2880.009558 | 2633.337695 | 0.009927 | 0.096953 | 0.010550 | 1.796018e+09 | 1 | 1879.538044 | 653.402066 | 54.333772 | 1 | 1609.042766 | 1576.013126 | 13.1211 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1878 | 2005-06-22 | 1545.540039 | 1527.930054 | 1542.130005 | 1534.359985 | 1668440000 | 1523.939871 | 0 | 4266.824662 | 4114.617768 | 0.117389 | 0 | 2880.009558 | 2633.337695 | 0.009947 | 0.096902 | 0.010541 | 1.791989e+09 | 1 | 1876.944706 | 652.500519 | 55.518801 | 1 | 1606.822651 | 1573.838584 | 13.0992 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1879 | 2005-06-23 | 1549.000000 | 1515.790039 | 1537.640015 | 1515.949951 | 2009480000 | 1523.572070 | 0 | 4266.824662 | 4114.617768 | 0.117354 | 0 | 2880.009558 | 2633.337695 | 0.009967 | 0.096855 | 0.010532 | 1.791304e+09 | 1 | 1854.424166 | 644.671485 | 32.494383 | 1 | 1587.543172 | 1554.954866 | 13.0923 | 0 | 1737.466031 | 1351.903547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1880 | 2005-06-24 | 1518.010010 | 1500.180054 | 1516.839966 | 1500.180054 | 2151000000 | 1523.034537 | 0 | 4266.824662 | 4114.617768 | 0.117311 | 0 | 2880.009558 | 2633.337695 | 0.009985 | 0.096804 | 0.010522 | 1.792824e+09 | 0 | 1835.133239 | 635.465193 | 33.839941 | 1 | 1571.028516 | 1538.779214 | 13.0938 | 1 | 1737.466031 | 1349.403547 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1881 | 2005-06-27 | 1503.790039 | 1490.020020 | 1497.290039 | 1493.750000 | 1448300000 | 1522.645470 | 0 | 4266.824662 | 4114.617768 | 0.117274 | 0 | 2880.009558 | 2633.337695 | 0.010002 | 0.096758 | 0.010514 | 1.785829e+09 | 1 | 1835.133239 | 632.965193 | 21.831173 | 1 | 1564.294792 | 1532.183717 | 13.1024 | 1 | 1730.018925 | 1343.619749 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1882 | 2005-06-28 | 1512.640015 | 1498.479980 | 1500.650024 | 1508.609985 | 1584200000 | 1522.247670 | 0 | 4266.824662 | 4114.617768 | 0.117238 | 0 | 2880.009558 | 2633.337695 | 0.010014 | 0.096719 | 0.010506 | 1.779946e+09 | 1 | 1853.389342 | 639.261999 | 39.163763 | 1 | 1579.856565 | 1547.426045 | 13.1003 | 0 | 1747.229339 | 1354.486223 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1883 | 2005-06-29 | 1512.770020 | 1501.719971 | 1511.949951 | 1504.109985 | 1640360000 | 1521.857737 | 0 | 4266.824662 | 4114.617768 | 0.117203 | 0 | 2880.009558 | 2633.337695 | 0.010024 | 0.096683 | 0.010497 | 1.776279e+09 | 1 | 1847.860907 | 637.355158 | 32.467530 | 1 | 1575.144045 | 1542.810261 | 13.1059 | 1 | 1747.229339 | 1351.986223 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1884 | 2005-06-30 | 1510.209961 | 1492.939941 | 1507.020020 | 1493.520020 | 1731500000 | 1521.264203 | 0 | 4266.824662 | 4114.617768 | 0.117155 | 0 | 2880.009558 | 2633.337695 | 0.010032 | 0.096637 | 0.010486 | 1.772613e+09 | 1 | 1834.850699 | 632.867740 | 20.748885 | 1 | 1564.053950 | 1531.947819 | 13.1090 | 1 | 1734.927647 | 1342.467313 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1885 | 2005-07-01 | 1501.949951 | 1489.739990 | 1497.020020 | 1490.530029 | 1176200000 | 1520.679337 | 0 | 4266.824662 | 4114.617768 | 0.117104 | 0 | 2880.009558 | 2633.337695 | 0.010040 | 0.096590 | 0.010474 | 1.765091e+09 | 1 | 1831.177373 | 631.600755 | 19.218825 | 1 | 1560.922753 | 1528.880897 | 13.1070 | 0 | 1731.454364 | 1337.279726 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1886 | 2005-07-05 | 1509.189941 | 1485.959961 | 1485.959961 | 1506.349976 | 1440300000 | 1520.185404 | 0 | 4266.824662 | 4114.617768 | 0.117056 | 0 | 2880.009558 | 2633.337695 | 0.010046 | 0.096545 | 0.010465 | 1.759048e+09 | 1 | 1850.612827 | 638.304337 | 33.232181 | 1 | 1577.489822 | 1545.107886 | 13.1038 | 0 | 1731.454364 | 1337.279726 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1887 | 2005-07-06 | 1512.910034 | 1497.109985 | 1503.479980 | 1498.050049 | 1592080000 | 1519.695737 | 0 | 4266.824662 | 4114.617768 | 0.116999 | 0 | 2880.009558 | 2633.337695 | 0.010053 | 0.096492 | 0.010454 | 1.754374e+09 | 1 | 1840.416026 | 634.787306 | 30.744558 | 1 | 1568.797918 | 1536.594404 | 13.1114 | 1 | 1731.454364 | 1334.779726 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1888 | 2005-07-07 | 1505.300049 | 1484.180054 | 1484.920044 | 1503.780029 | 1617860000 | 1519.006604 | 0 | 4266.824662 | 4114.617768 | 0.116929 | 0 | 2880.009558 | 2633.337695 | 0.010060 | 0.096427 | 0.010443 | 1.750008e+09 | 1 | 1847.455542 | 637.215341 | 35.212756 | 1 | 1574.798506 | 1542.471815 | 13.1220 | 1 | 1738.077107 | 1339.885204 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1889 | 2005-07-08 | 1534.290039 | 1502.199951 | 1505.530029 | 1533.270020 | 1685280000 | 1518.474071 | 0 | 4266.824662 | 4114.617768 | 0.116879 | 0 | 2880.009558 | 2633.337695 | 0.010070 | 0.096377 | 0.010432 | 1.748748e+09 | 1 | 1883.685207 | 649.711500 | 57.564687 | 1 | 1605.681209 | 1572.720574 | 13.1213 | 0 | 1772.161797 | 1363.661123 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1890 | 2005-07-11 | 1547.979980 | 1535.069946 | 1536.449951 | 1547.660034 | 1770800000 | 1518.029137 | 0 | 4266.824662 | 4114.617768 | 0.116834 | 0 | 2880.009558 | 2633.337695 | 0.010082 | 0.096328 | 0.010424 | 1.747532e+09 | 1 | 1901.363931 | 655.809160 | 70.990293 | 1 | 1620.750816 | 1587.480839 | 13.1214 | 1 | 1772.161797 | 1361.161123 | 3 | 0 | 3844.097175 | 3675.670043 |
| 1891 | 2005-07-12 | 1560.150024 | 1543.140015 | 1546.520020 | 1555.589966 | 1657520000 | 1517.602471 | 0 | 4266.824662 | 4114.617768 | 0.116794 | 0 | 2880.009558 | 2633.337695 | 0.010091 | 0.096285 | 0.010418 | 1.744732e+09 | 1 | 1911.106178 | 659.169408 | 76.980851 | 1 | 1629.055252 | 1595.614805 | 13.1199 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1892 | 2005-07-13 | 1559.369995 | 1549.810059 | 1555.239990 | 1557.619995 | 1540000000 | 1517.391071 | 0 | 4266.824662 | 4114.617768 | 0.116768 | 0 | 2880.009558 | 2633.337695 | 0.010104 | 0.096249 | 0.010415 | 1.740889e+09 | 1 | 1913.600152 | 660.029617 | 74.078863 | 1 | 1631.181152 | 1597.697067 | 13.1106 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1893 | 2005-07-14 | 1577.479980 | 1563.930054 | 1570.310059 | 1573.439941 | 1872310000 | 1517.201270 | 0 | 4266.824662 | 4114.617768 | 0.116746 | 0 | 2880.009558 | 2633.337695 | 0.010120 | 0.096214 | 0.010412 | 1.740320e+09 | 1 | 1933.035606 | 666.733199 | 80.652634 | 1 | 1647.748222 | 1613.924055 | 13.1069 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1894 | 2005-07-15 | 1582.400024 | 1568.819946 | 1577.270020 | 1577.819946 | 1534960000 | 1516.988136 | 0 | 4266.824662 | 4114.617768 | 0.116722 | 0 | 2880.009558 | 2633.337695 | 0.010137 | 0.096178 | 0.010407 | 1.738833e+09 | 1 | 1938.416622 | 668.589193 | 89.436806 | 1 | 1652.335079 | 1618.416756 | 13.0788 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1895 | 2005-07-18 | 1578.119995 | 1570.020020 | 1573.619995 | 1570.089966 | 1307270000 | 1516.754336 | 0 | 4266.824662 | 4114.617768 | 0.116696 | 0 | 2880.009558 | 2633.337695 | 0.010153 | 0.096140 | 0.010403 | 1.733049e+09 | 1 | 1928.920024 | 665.313672 | 85.638825 | 1 | 1644.240038 | 1610.487886 | 13.0626 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1896 | 2005-07-19 | 1590.760010 | 1577.000000 | 1580.250000 | 1590.489990 | 1632670000 | 1516.549869 | 0 | 4266.824662 | 4114.617768 | 0.116684 | 0 | 2880.009558 | 2633.337695 | 0.010172 | 0.096112 | 0.010400 | 1.730084e+09 | 1 | 1953.982292 | 673.958027 | 86.204879 | 1 | 1665.603487 | 1631.412796 | 13.0514 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1897 | 2005-07-20 | 1605.449951 | 1578.869995 | 1580.060059 | 1602.750000 | 1957070000 | 1516.385136 | 0 | 4266.824662 | 4114.617768 | 0.116673 | 0 | 2880.009558 | 2633.337695 | 0.010191 | 0.096086 | 0.010396 | 1.728916e+09 | 1 | 1969.044217 | 679.153113 | 93.566922 | 1 | 1678.442496 | 1643.988252 | 13.0388 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1898 | 2005-07-21 | 1610.839966 | 1591.719971 | 1606.839966 | 1601.890015 | 2034880000 | 1516.240203 | 0 | 4266.824662 | 4114.617768 | 0.116670 | 0 | 2880.009558 | 2633.337695 | 0.010210 | 0.096069 | 0.010390 | 1.727746e+09 | 1 | 1967.987690 | 678.788701 | 92.549248 | 0 | 1677.541896 | 1640.606140 | 13.0277 | 0 | 1781.242035 | 1365.635468 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1899 | 2005-07-22 | 1606.420044 | 1592.030029 | 1601.680054 | 1600.760010 | 1660360000 | 1516.194469 | 0 | 4266.824662 | 4114.617768 | 0.116647 | 0 | 2880.009558 | 2633.337695 | 0.010229 | 0.096032 | 0.010386 | 1.727934e+09 | 0 | 1966.599432 | 675.809870 | 88.818615 | 0 | 1677.541896 | 1640.606140 | 13.0125 | 0 | 1781.242035 | 1365.635468 | 0 | 0 | 3844.097175 | 3675.670043 |
| 1900 | 2005-07-25 | 1607.969971 | 1591.400024 | 1600.619995 | 1593.569946 | 1523020000 | 1516.174202 | 0 | 4266.824662 | 4114.617768 | 0.116632 | 0 | 2880.009558 | 2633.337695 | 0.010249 | 0.096000 | 0.010382 | 1.722947e+09 | 1 | 1966.599432 | 673.309870 | 78.790871 | 0 | 1677.541896 | 1640.606140 | 12.9985 | 0 | 1781.242035 | 1365.635468 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1901 | 2005-07-26 | 1603.890015 | 1591.579956 | 1596.810059 | 1598.930054 | 1651840000 | 1516.220603 | 1 | 4266.824662 | 4112.117768 | 0.116616 | 0 | 2880.009558 | 2633.337695 | 0.010271 | 0.095965 | 0.010380 | 1.721009e+09 | 1 | 1973.214256 | 675.574605 | 78.084500 | 0 | 1677.541896 | 1640.606140 | 12.9791 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1902 | 2005-07-27 | 1613.390015 | 1592.760010 | 1601.390015 | 1611.949951 | 1750070000 | 1516.238536 | 1 | 4301.568909 | 4145.602254 | 0.116612 | 0 | 2880.009558 | 2633.337695 | 0.010293 | 0.095931 | 0.010388 | 1.719187e+09 | 1 | 1989.281905 | 681.075729 | 80.816756 | 0 | 1677.541896 | 1640.606140 | 12.9633 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1903 | 2005-07-28 | 1619.780029 | 1609.619995 | 1613.290039 | 1618.640015 | 1683870000 | 1516.272336 | 1 | 4319.421677 | 4162.807715 | 0.116614 | 1 | 2880.009558 | 2630.837695 | 0.010314 | 0.095900 | 0.010399 | 1.719821e+09 | 0 | 1997.538007 | 681.402392 | 78.600349 | 0 | 1677.541896 | 1640.606140 | 12.9459 | 0 | 1781.242035 | 1365.635468 | 2 | 0 | 3844.097175 | 3675.670043 |
| 1904 | 2005-07-29 | 1619.949951 | 1605.140015 | 1616.420044 | 1605.140015 | 1613950000 | 1516.214803 | 0 | 4283.396253 | 4125.588504 | 0.116609 | 0 | 2855.989314 | 2606.395627 | 0.010333 | 0.095865 | 0.010411 | 1.715800e+09 | 1 | 1997.538007 | 678.902392 | 65.498086 | 0 | 1677.541896 | 1640.606140 | 12.9376 | 0 | 1781.242035 | 1365.635468 | 1 | 0 | 3844.097175 | 3675.670043 |
| 1905 | 2005-08-01 | 1616.400024 | 1604.579956 | 1609.739990 | 1610.109985 | 1492680000 | 1516.231603 | 1 | 4283.396253 | 4123.088504 | 0.116611 | 1 | 2855.989314 | 2603.895627 | 0.010353 | 0.095842 | 0.010416 | 1.712293e+09 | 1 | 2003.722953 | 681.004467 | 73.436379 | 1 | 1677.541896 | 1638.106140 | 12.9314 | 0 | 1781.242035 | 1365.635468 | 4 | 1 | 3844.097175 | 3673.170043 |
| 1906 | 2005-08-02 | 1628.569946 | 1611.859985 | 1611.859985 | 1627.010010 | 1735020000 | 1516.250404 | 1 | 4328.355605 | 4166.365235 | 0.116631 | 1 | 2885.966327 | 2631.226617 | 0.010373 | 0.095838 | 0.010420 | 1.709594e+09 | 1 | 2024.754415 | 688.152421 | 72.300906 | 1 | 1695.149699 | 1655.300017 | 12.9240 | 0 | 1781.242035 | 1365.635468 | 4 | 1 | 3884.445559 | 3711.724343 |
| 1907 | 2005-08-03 | 1628.530029 | 1618.400024 | 1619.979980 | 1627.189941 | 1752440000 | 1516.265337 | 1 | 4328.834279 | 4166.825995 | 0.116662 | 1 | 2886.285488 | 2631.517605 | 0.010392 | 0.095847 | 0.010422 | 1.709424e+09 | 1 | 2024.978334 | 688.228524 | 67.507109 | 1 | 1695.337166 | 1655.483078 | 12.9143 | 0 | 1781.242035 | 1365.635468 | 4 | 1 | 3884.875141 | 3712.134824 |
| 1908 | 2005-08-04 | 1621.000000 | 1606.599976 | 1619.180054 | 1608.739990 | 1591380000 | 1516.165203 | 0 | 4279.751638 | 4117.080290 | 0.116695 | 1 | 2853.559237 | 2601.680049 | 0.010410 | 0.095861 | 0.010423 | 1.704526e+09 | 1 | 2002.018045 | 680.425020 | 53.919198 | 1 | 1676.114525 | 1636.712324 | 12.9156 | 1 | 1781.242035 | 1363.135468 | 4 | 1 | 3840.826346 | 3670.044651 |
| 1909 | 2005-08-05 | 1614.219971 | 1600.250000 | 1606.630005 | 1601.589966 | 1471740000 | 1516.035003 | 0 | 4279.751638 | 4117.080290 | 0.116742 | 1 | 2840.876629 | 2590.116915 | 0.010430 | 0.095887 | 0.010425 | 1.700258e+09 | 1 | 1993.120101 | 677.400880 | 50.444254 | 1 | 1668.665056 | 1629.437977 | 12.9089 | 0 | 1773.325328 | 1354.577029 | 3 | 1 | 3823.755842 | 3653.733184 |
| 1910 | 2005-08-08 | 1607.010010 | 1588.739990 | 1604.229980 | 1589.969971 | 1431010000 | 1515.944736 | 0 | 4279.751638 | 4117.080290 | 0.116774 | 1 | 2820.265253 | 2571.324873 | 0.010449 | 0.095897 | 0.010427 | 1.695045e+09 | 1 | 1978.659442 | 672.486142 | 48.160273 | 1 | 1656.558411 | 1617.615936 | 12.9061 | 0 | 1773.325328 | 1354.577029 | 3 | 1 | 3796.013396 | 3627.224301 |
| 1911 | 2005-08-09 | 1606.510010 | 1595.709961 | 1596.150024 | 1601.140015 | 1460470000 | 1516.140137 | 1 | 4279.751638 | 4114.580290 | 0.116815 | 1 | 2840.078512 | 2589.389247 | 0.010470 | 0.095910 | 0.010434 | 1.691087e+09 | 1 | 1992.560153 | 677.210571 | 51.066070 | 1 | 1668.196260 | 1628.980202 | 12.8972 | 0 | 1773.325328 | 1354.577029 | 4 | 1 | 3822.681595 | 3652.706703 |
| 1912 | 2005-08-10 | 1610.209961 | 1582.310059 | 1604.800049 | 1585.709961 | 1817680000 | 1516.286470 | 1 | 4238.508025 | 4074.928421 | 0.116844 | 1 | 2812.708911 | 2564.435517 | 0.010490 | 0.095914 | 0.010440 | 1.690982e+09 | 1 | 1973.358016 | 670.684349 | 37.629655 | 1 | 1652.119991 | 1613.281854 | 12.8896 | 0 | 1773.325328 | 1354.577029 | 4 | 1 | 3785.842729 | 3617.505871 |
| 1913 | 2005-08-11 | 1603.660034 | 1586.670044 | 1587.770020 | 1600.650024 | 1582090000 | 1516.574003 | 1 | 4278.441923 | 4113.321122 | 0.116886 | 1 | 2839.209375 | 2588.596827 | 0.010511 | 0.095927 | 0.010448 | 1.687645e+09 | 1 | 1991.950378 | 677.003327 | 42.131055 | 1 | 1667.685749 | 1628.481692 | 12.8777 | 0 | 1773.325328 | 1354.577029 | 4 | 1 | 3821.511756 | 3651.588881 |
| 1914 | 2005-08-12 | 1594.959961 | 1581.410034 | 1587.689941 | 1591.750000 | 1551410000 | 1516.753603 | 1 | 4254.652689 | 4090.450002 | 0.116920 | 1 | 2823.422643 | 2574.203565 | 0.010531 | 0.095937 | 0.010452 | 1.686324e+09 | 1 | 1980.874624 | 673.239015 | 43.897546 | 1 | 1658.412989 | 1619.426916 | 12.8624 | 0 | 1773.325328 | 1354.577029 | 4 | 1 | 3800.263171 | 3631.285110 |
| 1915 | 2005-08-15 | 1606.959961 | 1585.660034 | 1587.589966 | 1600.709961 | 1380460000 | 1516.992202 | 1 | 4278.602130 | 4113.475146 | 0.116958 | 1 | 2839.315689 | 2588.693757 | 0.010555 | 0.095945 | 0.010458 | 1.681642e+09 | 1 | 1992.024967 | 677.028677 | 45.866307 | 1 | 1667.748196 | 1628.542670 | 12.8444 | 0 | 1773.325328 | 1354.577029 | 4 | 1 | 3821.654853 | 3651.725615 |
| 1916 | 2005-08-16 | 1596.540039 | 1572.439941 | 1595.859985 | 1574.010010 | 1540320000 | 1517.129602 | 1 | 4207.234755 | 4044.862100 | 0.116988 | 1 | 2791.955710 | 2545.514169 | 0.010579 | 0.095945 | 0.010463 | 1.679047e+09 | 1 | 1958.797855 | 665.735793 | 28.542510 | 1 | 1639.930042 | 1601.378468 | 12.8454 | 1 | 1773.325328 | 1352.077029 | 5 | 1 | 3757.909390 | 3590.814583 |
| 1917 | 2005-08-17 | 1588.800049 | 1573.869995 | 1577.569946 | 1582.290039 | 1518010000 | 1517.239669 | 1 | 4229.366779 | 4066.139968 | 0.117021 | 1 | 2806.642704 | 2558.904765 | 0.010605 | 0.095950 | 0.010466 | 1.676555e+09 | 1 | 1969.102048 | 669.237875 | 32.940779 | 1 | 1648.556842 | 1609.802468 | 12.8409 | 0 | 1782.653849 | 1356.689587 | 4 | 1 | 3777.677752 | 3609.703948 |
| 1918 | 2005-08-18 | 1585.280029 | 1573.400024 | 1578.199951 | 1575.760010 | 1391780000 | 1517.443535 | 1 | 4211.912400 | 4049.359218 | 0.117057 | 1 | 2795.059834 | 2548.344297 | 0.010625 | 0.095963 | 0.010468 | 1.673683e+09 | 1 | 1960.975666 | 666.475965 | 36.221619 | 1 | 1641.753333 | 1603.158896 | 12.8302 | 0 | 1782.653849 | 1356.689587 | 4 | 1 | 3762.087471 | 3594.806886 |
| 1919 | 2005-08-19 | 1581.949951 | 1573.699951 | 1576.569946 | 1573.719971 | 1205270000 | 1517.527602 | 1 | 4206.459498 | 4044.116763 | 0.117090 | 1 | 2791.441243 | 2545.045113 | 0.010644 | 0.095979 | 0.010467 | 1.667924e+09 | 1 | 1958.436912 | 665.613119 | 37.837152 | 1 | 1639.627856 | 1601.083386 | 12.8280 | 0 | 1782.653849 | 1356.689587 | 4 | 1 | 3757.216929 | 3590.152912 |
| 1920 | 2005-08-22 | 1588.920044 | 1565.810059 | 1577.150024 | 1575.589966 | 1351650000 | 1517.541602 | 1 | 4211.457883 | 4048.922242 | 0.117122 | 1 | 2794.758213 | 2548.069299 | 0.010663 | 0.095993 | 0.010465 | 1.662305e+09 | 1 | 1960.764052 | 666.404044 | 43.140632 | 1 | 1641.576167 | 1602.985896 | 12.8220 | 0 | 1782.653849 | 1356.689587 | 4 | 1 | 3761.681495 | 3594.418962 |
| 1921 | 2005-08-23 | 1578.520020 | 1566.719971 | 1575.469971 | 1571.300049 | 1341270000 | 1517.712602 | 1 | 4199.991191 | 4037.898092 | 0.117162 | 1 | 2787.148821 | 2541.131577 | 0.010682 | 0.096016 | 0.010464 | 1.658634e+09 | 1 | 1955.425408 | 664.589601 | 34.766211 | 1 | 1637.106587 | 1598.621387 | 12.8145 | 0 | 1782.653849 | 1356.689587 | 4 | 1 | 3751.439426 | 3584.632305 |
| 1922 | 2005-08-24 | 1588.900024 | 1561.150024 | 1568.020020 | 1561.709961 | 1718580000 | 1518.026934 | 1 | 4174.357459 | 4013.253660 | 0.117205 | 1 | 2770.138065 | 2525.622333 | 0.010701 | 0.096040 | 0.010464 | 1.655103e+09 | 1 | 1943.490894 | 660.533423 | 36.970698 | 1 | 1627.114864 | 1588.864549 | 12.8151 | 1 | 1782.653849 | 1354.189587 | 5 | 1 | 3728.543332 | 3562.754282 |
| 1923 | 2005-08-25 | 1569.510010 | 1562.030029 | 1564.420044 | 1565.880005 | 1307580000 | 1518.441868 | 1 | 4185.503737 | 4023.969763 | 0.117261 | 1 | 2777.534828 | 2532.366195 | 0.010720 | 0.096074 | 0.010466 | 1.652344e+09 | 1 | 1948.680361 | 662.297165 | 28.624132 | 1 | 1631.459550 | 1593.107100 | 12.8156 | 1 | 1787.413853 | 1357.805515 | 5 | 1 | 3738.499207 | 3572.267471 |
| 1924 | 2005-08-26 | 1565.550049 | 1552.989990 | 1563.849976 | 1558.839966 | 1261130000 | 1518.963067 | 1 | 4166.686133 | 4005.878399 | 0.117316 | 1 | 2765.047310 | 2520.980931 | 0.010739 | 0.096107 | 0.010470 | 1.647391e+09 | 1 | 1939.919290 | 659.319543 | 29.294076 | 1 | 1624.124672 | 1585.944651 | 12.8213 | 1 | 1779.377820 | 1351.700958 | 5 | 1 | 3721.691290 | 3556.206915 |
| 1925 | 2005-08-29 | 1575.449951 | 1551.310059 | 1551.359985 | 1571.520020 | 1268560000 | 1519.502734 | 1 | 4200.579160 | 4038.463369 | 0.117365 | 1 | 2787.539002 | 2541.487317 | 0.010756 | 0.096135 | 0.010474 | 1.643095e+09 | 1 | 1955.699153 | 664.682639 | 32.455898 | 1 | 1637.335770 | 1598.845182 | 12.8332 | 1 | 1793.851792 | 1362.696083 | 5 | 1 | 3751.964600 | 3585.134128 |
| 1926 | 2005-08-30 | 1566.469971 | 1554.489990 | 1565.170044 | 1565.729980 | 1436400000 | 1519.880868 | 1 | 4185.102731 | 4023.584233 | 0.117415 | 1 | 2777.268716 | 2532.123573 | 0.010775 | 0.096165 | 0.010476 | 1.640718e+09 | 1 | 1948.493662 | 662.233711 | 43.352607 | 1 | 1631.303243 | 1592.954467 | 12.8435 | 1 | 1787.242603 | 1357.675426 | 5 | 1 | 3738.141027 | 3571.925217 |
| 1927 | 2005-08-31 | 1582.089966 | 1561.420044 | 1566.859985 | 1581.709961 | 1631780000 | 1520.375267 | 1 | 4227.816264 | 4064.649294 | 0.117467 | 1 | 2805.613770 | 2557.966653 | 0.010793 | 0.096196 | 0.010477 | 1.642028e+09 | 0 | 1968.380162 | 666.492528 | 49.585541 | 1 | 1647.952470 | 1609.212304 | 12.8497 | 1 | 1805.483362 | 1371.531983 | 4 | 1 | 3776.292830 | 3608.380606 |
| 1928 | 2005-09-01 | 1587.819946 | 1573.540039 | 1581.229980 | 1577.250000 | 1623320000 | 1520.893867 | 1 | 4215.895055 | 4053.188168 | 0.117508 | 1 | 2797.702757 | 2550.753933 | 0.010810 | 0.096222 | 0.010476 | 1.640442e+09 | 1 | 1968.380162 | 663.992528 | 51.097030 | 1 | 1643.305724 | 1604.674794 | 12.8682 | 1 | 1800.392425 | 1367.664663 | 5 | 1 | 3765.644785 | 3598.206025 |
| 1929 | 2005-09-02 | 1583.000000 | 1571.819946 | 1580.709961 | 1573.119995 | 1130450000 | 1521.250467 | 1 | 4204.855799 | 4042.574957 | 0.117537 | 1 | 2790.377015 | 2544.074823 | 0.010824 | 0.096241 | 0.010473 | 1.634777e+09 | 1 | 1963.225989 | 662.253874 | 49.571447 | 1 | 1639.002754 | 1600.472978 | 12.8708 | 1 | 1795.678125 | 1364.083454 | 5 | 1 | 3755.784502 | 3588.784178 |
| 1930 | 2005-09-06 | 1597.709961 | 1578.989990 | 1580.209961 | 1597.270020 | 1403190000 | 1521.741200 | 1 | 4269.407372 | 4104.635247 | 0.117572 | 1 | 2833.213972 | 2583.130629 | 0.010842 | 0.096256 | 0.010475 | 1.632197e+09 | 1 | 1993.364793 | 672.420579 | 61.746867 | 1 | 1664.164189 | 1625.042916 | 12.8548 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3813.442079 | 3643.878021 |
| 1931 | 2005-09-07 | 1600.790039 | 1590.869995 | 1594.020020 | 1599.859985 | 1480820000 | 1522.239600 | 1 | 4276.330196 | 4111.290894 | 0.117602 | 1 | 2837.808015 | 2587.319163 | 0.010857 | 0.096266 | 0.010478 | 1.628662e+09 | 1 | 1996.597025 | 673.510906 | 65.765000 | 1 | 1666.862623 | 1627.677916 | 12.8026 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3819.625557 | 3649.786552 |
| 1932 | 2005-09-08 | 1604.910034 | 1593.300049 | 1594.819946 | 1597.680054 | 1578070000 | 1522.835868 | 1 | 4270.503369 | 4105.688946 | 0.117645 | 1 | 2833.941285 | 2583.793743 | 0.010877 | 0.096277 | 0.010492 | 1.628559e+09 | 1 | 1993.876509 | 672.593195 | 71.624428 | 1 | 1664.591395 | 1625.460080 | 12.7663 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3814.421025 | 3644.813438 |
| 1933 | 2005-09-09 | 1610.119995 | 1595.310059 | 1599.979980 | 1607.829956 | 1617540000 | 1523.324801 | 1 | 4297.633451 | 4131.771979 | 0.117687 | 1 | 2851.945031 | 2600.208327 | 0.010898 | 0.096283 | 0.010506 | 1.628287e+09 | 1 | 2006.543408 | 676.866113 | 73.527761 | 1 | 1675.166379 | 1635.786466 | 12.7365 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3838.653662 | 3667.968575 |
| 1934 | 2005-09-12 | 1616.819946 | 1605.989990 | 1607.599976 | 1612.199951 | 1723540000 | 1523.879133 | 1 | 4309.314187 | 4143.001912 | 0.117736 | 1 | 2859.696464 | 2607.275553 | 0.010919 | 0.096294 | 0.010523 | 1.628079e+09 | 1 | 2011.997085 | 678.705799 | 80.851106 | 1 | 1679.719390 | 1640.232445 | 12.6838 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3849.086916 | 3677.937916 |
| 1935 | 2005-09-13 | 1619.119995 | 1604.130005 | 1609.579956 | 1607.380005 | 1724570000 | 1524.377067 | 1 | 4296.430759 | 4130.615703 | 0.117775 | 1 | 2851.146915 | 2599.480659 | 0.010937 | 0.096300 | 0.010537 | 1.628173e+09 | 0 | 2005.981877 | 674.176692 | 72.805965 | 1 | 1674.697583 | 1635.328691 | 12.6636 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3837.579415 | 3666.942094 |
| 1936 | 2005-09-14 | 1609.369995 | 1589.410034 | 1609.219971 | 1589.630005 | 1698250000 | 1524.929200 | 1 | 4248.986069 | 4085.002078 | 0.117813 | 1 | 2819.662227 | 2570.775075 | 0.010956 | 0.096306 | 0.010551 | 1.629826e+09 | 0 | 2005.981877 | 674.176692 | 63.192813 | 1 | 1656.204208 | 1617.270059 | 12.6389 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3795.201736 | 3626.448731 |
| 1937 | 2005-09-15 | 1596.380005 | 1585.069946 | 1594.510010 | 1588.550049 | 1744660000 | 1525.474001 | 1 | 4246.099411 | 4082.226826 | 0.117850 | 1 | 2817.746617 | 2569.028553 | 0.010975 | 0.096312 | 0.010564 | 1.633119e+09 | 0 | 2005.981877 | 674.176692 | 54.519104 | 1 | 1655.079023 | 1616.171325 | 12.6176 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3792.623368 | 3623.985010 |
| 1938 | 2005-09-16 | 1600.439941 | 1587.180054 | 1592.099976 | 1599.439941 | 2269030000 | 1525.933534 | 1 | 4275.207443 | 4110.211473 | 0.117885 | 1 | 2837.062947 | 2586.639862 | 0.010993 | 0.096314 | 0.010577 | 1.636184e+09 | 0 | 2005.981877 | 674.176692 | 63.512388 | 1 | 1666.424987 | 1627.250568 | 12.5807 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3818.622713 | 3648.828299 |
| 1939 | 2005-09-19 | 1597.969971 | 1579.510010 | 1595.079956 | 1586.050049 | 1604140000 | 1526.252467 | 1 | 4239.417060 | 4075.802372 | 0.117916 | 1 | 2813.312154 | 2564.985513 | 0.011012 | 0.096314 | 0.010590 | 1.635263e+09 | 1 | 2005.981877 | 671.676692 | 57.075694 | 1 | 1652.474322 | 1613.627856 | 12.5534 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3786.654681 | 3618.281719 |
| 1940 | 2005-09-20 | 1604.020020 | 1575.579956 | 1589.329956 | 1578.199951 | 1845670000 | 1526.458467 | 1 | 4218.434218 | 4055.629335 | 0.117941 | 1 | 2799.387766 | 2552.290209 | 0.011028 | 0.096312 | 0.010601 | 1.634496e+09 | 1 | 1996.053342 | 668.352252 | 37.298405 | 1 | 1644.295460 | 1605.641263 | 12.5112 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3767.912769 | 3600.373164 |
| 1941 | 2005-09-21 | 1577.670044 | 1561.469971 | 1577.099976 | 1561.839966 | 1772370000 | 1526.588000 | 1 | 4174.704954 | 4013.587744 | 0.117956 | 1 | 2770.368666 | 2525.832579 | 0.011040 | 0.096304 | 0.010612 | 1.629566e+09 | 1 | 1975.361791 | 661.423959 | 28.601874 | 1 | 1627.250313 | 1588.996814 | 12.4960 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3728.853715 | 3563.050864 |
| 1942 | 2005-09-22 | 1570.939941 | 1551.810059 | 1559.939941 | 1567.359985 | 1692930000 | 1526.908466 | 1 | 4189.459637 | 4027.772989 | 0.117975 | 1 | 2780.159995 | 2534.759643 | 0.011055 | 0.096296 | 0.010624 | 1.628226e+09 | 1 | 1982.343323 | 663.761633 | 33.553823 | 1 | 1633.001513 | 1594.612814 | 12.4781 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3742.032623 | 3575.643774 |
| 1943 | 2005-09-23 | 1577.050049 | 1559.569946 | 1563.969971 | 1571.750000 | 1604120000 | 1527.284132 | 1 | 4201.193884 | 4039.054369 | 0.118000 | 1 | 2787.946938 | 2541.859245 | 0.011072 | 0.096291 | 0.010637 | 1.626510e+09 | 1 | 1987.895664 | 665.620761 | 29.125180 | 1 | 1637.575383 | 1599.079161 | 12.4624 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3752.513673 | 3585.658786 |
| 1944 | 2005-09-26 | 1584.579956 | 1564.520020 | 1581.160034 | 1572.859985 | 1502410000 | 1527.809399 | 1 | 4204.160808 | 4041.906789 | 0.118037 | 1 | 2789.915814 | 2543.654331 | 0.011092 | 0.096292 | 0.010653 | 1.621942e+09 | 1 | 1989.299535 | 666.090829 | 26.346762 | 1 | 1638.731854 | 1600.208447 | 12.4543 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3755.163735 | 3588.191013 |
| 1945 | 2005-09-27 | 1578.180054 | 1563.209961 | 1575.839966 | 1568.839966 | 1658660000 | 1528.287733 | 1 | 4193.415536 | 4031.576216 | 0.118074 | 1 | 2782.785163 | 2537.153091 | 0.011108 | 0.096296 | 0.010670 | 1.619280e+09 | 1 | 1984.215152 | 664.388390 | 26.602657 | 1 | 1634.543475 | 1596.118528 | 12.4421 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3745.566039 | 3579.020078 |
| 1946 | 2005-09-28 | 1580.670044 | 1565.020020 | 1575.160034 | 1568.810059 | 1703850000 | 1528.628400 | 1 | 4193.335596 | 4031.499361 | 0.118110 | 1 | 2782.732114 | 2537.104725 | 0.011120 | 0.096303 | 0.010687 | 1.618381e+09 | 1 | 1984.177326 | 664.375725 | 33.895405 | 1 | 1634.512316 | 1596.088101 | 12.4279 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3745.494637 | 3578.951850 |
| 1947 | 2005-09-29 | 1591.150024 | 1560.869995 | 1567.439941 | 1589.930054 | 1801520000 | 1529.048600 | 1 | 4249.788081 | 4085.773138 | 0.118160 | 1 | 2820.194449 | 2571.260319 | 0.011134 | 0.096321 | 0.010706 | 1.621645e+09 | 0 | 2010.889174 | 670.819836 | 50.814837 | 1 | 1656.516823 | 1617.575325 | 12.4128 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3795.918095 | 3627.133237 |
| 1948 | 2005-09-30 | 1601.689941 | 1588.219971 | 1589.239990 | 1601.660034 | 1610970000 | 1529.652867 | 1 | 4281.141619 | 4115.916627 | 0.118209 | 1 | 2841.000915 | 2590.230231 | 0.011150 | 0.096335 | 0.010725 | 1.621108e+09 | 1 | 2010.889174 | 668.319836 | 51.297998 | 1 | 1668.738058 | 1629.509263 | 12.3829 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3823.923129 | 3653.893032 |
| 1949 | 2005-10-03 | 1612.530029 | 1603.390015 | 1603.469971 | 1605.589966 | 1794420000 | 1530.175133 | 1 | 4291.646091 | 4126.015693 | 0.118253 | 1 | 2847.971770 | 2596.585779 | 0.011167 | 0.096340 | 0.010745 | 1.621383e+09 | 0 | 2015.823216 | 667.459667 | 62.845078 | 1 | 1672.832577 | 1633.507527 | 12.3630 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3833.305742 | 3662.858449 |
| 1950 | 2005-10-04 | 1617.770020 | 1594.560059 | 1606.150024 | 1595.540039 | 2005300000 | 1530.643534 | 1 | 4264.783237 | 4100.189575 | 0.118281 | 1 | 2830.145358 | 2580.332877 | 0.011184 | 0.096333 | 0.010763 | 1.622692e+09 | 0 | 2015.823216 | 667.459667 | 61.078546 | 1 | 1662.361756 | 1623.282855 | 12.3338 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3809.311794 | 3639.931388 |
| 1951 | 2005-10-05 | 1595.829956 | 1571.459961 | 1595.390015 | 1571.520020 | 1923900000 | 1531.041067 | 1 | 4200.579160 | 4038.463369 | 0.118304 | 1 | 2787.539002 | 2541.487317 | 0.011204 | 0.096321 | 0.010780 | 1.621640e+09 | 1 | 2015.823216 | 664.959667 | 55.633191 | 1 | 1637.335770 | 1598.845182 | 12.3161 | 0 | 1823.244789 | 1382.524417 | 4 | 1 | 3751.964600 | 3585.134128 |
| 1952 | 2005-10-06 | 1576.359985 | 1540.339966 | 1573.150024 | 1552.939941 | 2107360000 | 1531.256800 | 1 | 4150.915720 | 3990.716624 | 0.118325 | 1 | 2754.581934 | 2511.439318 | 0.011220 | 0.096310 | 0.010795 | 1.626728e+09 | 0 | 1991.990142 | 654.597850 | 42.715668 | 1 | 1617.977553 | 1579.942039 | 12.3089 | 0 | 1823.244789 | 1382.524417 | 3 | 1 | 3707.605130 | 3542.747094 |
| 1953 | 2005-10-07 | 1563.270020 | 1549.939941 | 1558.930054 | 1555.920044 | 1444780000 | 1531.328267 | 1 | 4158.881356 | 3998.374837 | 0.118332 | 1 | 2759.867996 | 2516.258787 | 0.011235 | 0.096288 | 0.010809 | 1.622879e+09 | 1 | 1991.990142 | 652.097850 | 41.887893 | 1 | 1621.082463 | 1582.973958 | 12.3091 | 1 | 1823.244789 | 1380.024417 | 5 | 1 | 3714.720050 | 3549.545650 |
| 1954 | 2005-10-10 | 1560.650024 | 1545.900024 | 1554.739990 | 1546.989990 | 1379210000 | 1531.450534 | 1 | 4135.011856 | 3975.426549 | 0.118341 | 1 | 2744.027999 | 2501.816961 | 0.011252 | 0.096264 | 0.010824 | 1.618346e+09 | 1 | 1980.557306 | 648.355197 | 37.726544 | 1 | 1611.778416 | 1573.888631 | 12.3283 | 1 | 1812.780451 | 1372.103900 | 5 | 1 | 3693.399771 | 3529.173374 |
| 1955 | 2005-10-11 | 1551.540039 | 1534.609985 | 1551.010010 | 1539.310059 | 1851960000 | 1531.566068 | 1 | 4114.483858 | 3955.690801 | 0.118355 | 1 | 2730.405449 | 2489.396853 | 0.011274 | 0.096241 | 0.010840 | 1.619547e+09 | 0 | 1970.724957 | 642.636480 | 36.460373 | 1 | 1603.776846 | 1566.075163 | 12.3514 | 1 | 1803.781019 | 1365.292179 | 4 | 1 | 3675.064127 | 3511.653021 |
| 1956 | 2005-10-12 | 1543.500000 | 1519.300049 | 1532.229980 | 1521.189941 | 2014750000 | 1531.544801 | 0 | 4066.049866 | 3906.626056 | 0.118358 | 1 | 2698.264253 | 2460.092710 | 0.011291 | 0.096213 | 0.010854 | 1.624125e+09 | 0 | 1970.724957 | 642.636480 | 31.272587 | 1 | 1584.897853 | 1547.639978 | 12.3822 | 1 | 1782.547660 | 1349.220528 | 3 | 1 | 3631.802802 | 3470.315303 |
| 1957 | 2005-10-13 | 1538.150024 | 1515.420044 | 1519.359985 | 1533.800049 | 1777590000 | 1531.732534 | 1 | 4066.049866 | 3904.126056 | 0.118385 | 1 | 2720.631875 | 2480.485977 | 0.011315 | 0.096201 | 0.010869 | 1.627185e+09 | 0 | 1970.724957 | 642.636480 | 26.342457 | 1 | 1598.036076 | 1560.469347 | 12.4174 | 1 | 1797.324327 | 1360.405072 | 4 | 1 | 3661.909117 | 3499.082946 |
| 1958 | 2005-10-14 | 1545.130005 | 1529.420044 | 1537.430054 | 1544.290039 | 1555430000 | 1531.927201 | 1 | 4093.858461 | 3930.827218 | 0.118415 | 1 | 2739.238865 | 2497.450557 | 0.011339 | 0.096189 | 0.010887 | 1.626821e+09 | 1 | 1970.724957 | 640.136480 | 25.564414 | 1 | 1608.965390 | 1571.141734 | 12.4392 | 1 | 1809.616617 | 1369.709176 | 5 | 1 | 3686.953705 | 3523.013931 |
| 1959 | 2005-10-17 | 1549.949951 | 1536.010010 | 1544.579956 | 1549.880005 | 1266030000 | 1532.246001 | 1 | 4108.677263 | 3945.055886 | 0.118449 | 1 | 2749.154264 | 2506.490739 | 0.011361 | 0.096180 | 0.010907 | 1.622729e+09 | 1 | 1977.858517 | 642.453623 | 26.602342 | 1 | 1614.789465 | 1576.828897 | 12.4601 | 1 | 1816.167003 | 1374.667200 | 5 | 1 | 3700.299609 | 3535.766411 |
| 1960 | 2005-10-18 | 1549.410034 | 1538.390015 | 1548.290039 | 1538.430054 | 1460730000 | 1532.594001 | 1 | 4078.323846 | 3915.911244 | 0.118487 | 1 | 2728.844510 | 2487.973695 | 0.011381 | 0.096178 | 0.010928 | 1.619795e+09 | 1 | 1963.246816 | 637.707408 | 26.293136 | 1 | 1602.859987 | 1565.179857 | 12.4910 | 1 | 1802.749820 | 1364.511658 | 5 | 1 | 3672.963138 | 3509.645451 |
| 1961 | 2005-10-19 | 1569.609985 | 1526.819946 | 1532.469971 | 1569.609985 | 1893300000 | 1533.140535 | 1 | 4160.980746 | 3995.276468 | 0.118546 | 1 | 2784.151012 | 2538.398379 | 0.011404 | 0.096192 | 0.010950 | 1.619925e+09 | 0 | 2003.036666 | 648.132061 | 49.251614 | 1 | 1635.345743 | 1596.901937 | 12.5045 | 1 | 1839.286818 | 1392.166721 | 4 | 1 | 3747.404442 | 3580.776736 |
| 1962 | 2005-10-20 | 1576.459961 | 1547.069946 | 1568.530029 | 1555.589966 | 1797930000 | 1533.615134 | 1 | 4123.814168 | 3959.589989 | 0.118602 | 1 | 2759.282508 | 2515.724979 | 0.011427 | 0.096204 | 0.010971 | 1.623631e+09 | 0 | 2003.036666 | 648.132061 | 51.076806 | 1 | 1620.738561 | 1582.638141 | 12.5327 | 1 | 1822.858000 | 1379.731654 | 4 | 1 | 3713.931997 | 3548.792637 |
| 1963 | 2005-10-21 | 1572.709961 | 1558.180054 | 1571.170044 | 1565.119995 | 1770700000 | 1534.152935 | 1 | 4149.077940 | 3983.847672 | 0.118661 | 1 | 2776.186733 | 2531.137095 | 0.011448 | 0.096219 | 0.010994 | 1.625906e+09 | 0 | 2003.036666 | 648.132061 | 53.549361 | 1 | 1630.667711 | 1592.333876 | 12.5704 | 1 | 1834.025396 | 1388.184321 | 4 | 1 | 3736.684703 | 3570.533648 |
| 1964 | 2005-10-24 | 1590.729980 | 1561.449951 | 1570.329956 | 1590.650024 | 1551470000 | 1534.990002 | 1 | 4216.757148 | 4048.831665 | 0.118740 | 1 | 2821.471522 | 2572.424667 | 0.011473 | 0.096247 | 0.011021 | 1.622211e+09 | 1 | 2003.036666 | 645.632061 | 64.931605 | 1 | 1657.266946 | 1618.307814 | 12.5994 | 1 | 1863.941775 | 1410.828199 | 5 | 1 | 3797.637007 | 3628.775718 |
| 1965 | 2005-10-25 | 1590.050049 | 1573.660034 | 1584.949951 | 1585.819946 | 1599120000 | 1535.750334 | 1 | 4203.952781 | 4036.537212 | 0.118810 | 1 | 2812.904001 | 2564.613388 | 0.011497 | 0.096268 | 0.011045 | 1.621289e+09 | 1 | 1996.954358 | 643.671571 | 66.222468 | 1 | 1652.234583 | 1613.393752 | 12.6232 | 1 | 1858.281834 | 1406.544157 | 5 | 1 | 3786.105317 | 3617.756783 |
| 1966 | 2005-10-26 | 1593.469971 | 1573.140015 | 1580.000000 | 1575.140015 | 1832000000 | 1536.451668 | 1 | 4175.640659 | 4009.352573 | 0.118870 | 1 | 2793.960096 | 2547.341631 | 0.011523 | 0.096289 | 0.011058 | 1.624373e+09 | 0 | 1983.505582 | 636.836672 | 69.847715 | 1 | 1641.107372 | 1602.528121 | 12.6463 | 1 | 1845.766969 | 1397.071584 | 4 | 1 | 3760.607248 | 3593.392481 |
| 1967 | 2005-10-27 | 1573.800049 | 1543.380005 | 1571.640015 | 1543.380005 | 1718600000 | 1536.922802 | 1 | 4091.445992 | 3928.510822 | 0.118920 | 1 | 2737.624660 | 2495.978835 | 0.011546 | 0.096305 | 0.011069 | 1.625268e+09 | 0 | 1983.505582 | 636.836672 | 53.089114 | 1 | 1608.017243 | 1570.215877 | 12.6826 | 1 | 1808.550229 | 1368.902021 | 4 | 1 | 3684.781022 | 3520.937855 |
| 1968 | 2005-10-28 | 1557.569946 | 1538.780029 | 1548.829956 | 1557.109985 | 1886560000 | 1537.541269 | 1 | 4127.843687 | 3963.459038 | 0.118994 | 1 | 2761.978696 | 2518.183179 | 0.011568 | 0.096346 | 0.011080 | 1.627001e+09 | 0 | 1983.505582 | 636.836672 | 54.049258 | 1 | 1622.322240 | 1584.184590 | 12.6981 | 1 | 1824.639176 | 1381.079837 | 4 | 1 | 3717.561005 | 3552.260283 |
| 1969 | 2005-10-31 | 1584.089966 | 1559.839966 | 1559.839966 | 1579.180054 | 1869760000 | 1538.124202 | 1 | 4186.350660 | 4019.636066 | 0.119069 | 1 | 2801.126258 | 2553.875247 | 0.011595 | 0.096384 | 0.011090 | 1.630426e+09 | 0 | 1983.505582 | 636.836672 | 58.381978 | 1 | 1645.316609 | 1606.638407 | 12.7305 | 1 | 1850.501133 | 1400.654900 | 4 | 1 | 3770.252740 | 3602.609088 |
| 1970 | 2005-11-01 | 1582.670044 | 1571.189941 | 1572.969971 | 1576.520020 | 1903230000 | 1538.750802 | 1 | 4179.299003 | 4012.865230 | 0.119154 | 1 | 2796.407928 | 2549.573397 | 0.011623 | 0.096429 | 0.011102 | 1.633215e+09 | 0 | 1983.505582 | 636.836672 | 61.473565 | 1 | 1642.545172 | 1603.932121 | 12.7594 | 1 | 1847.384075 | 1398.295581 | 4 | 1 | 3763.901975 | 3596.540709 |
| 1971 | 2005-11-02 | 1600.750000 | 1570.750000 | 1570.829956 | 1597.290039 | 2173290000 | 1539.603736 | 1 | 4234.359593 | 4065.733121 | 0.119259 | 1 | 2833.249482 | 2583.163005 | 0.011657 | 0.096488 | 0.011115 | 1.641723e+09 | 0 | 1983.505582 | 636.836672 | 58.895751 | 1 | 1664.185046 | 1625.063284 | 12.7777 | 1 | 1871.722619 | 1416.717565 | 4 | 1 | 3813.489875 | 3643.923691 |
| 1972 | 2005-11-03 | 1626.479980 | 1610.900024 | 1611.520020 | 1619.670044 | 2346250000 | 1540.556737 | 1 | 4293.688197 | 4122.699061 | 0.119364 | 1 | 2872.946804 | 2619.356307 | 0.011694 | 0.096544 | 0.011127 | 1.648701e+09 | 0 | 1983.505582 | 636.836672 | 69.543737 | 1 | 1687.502333 | 1647.832426 | 12.7898 | 1 | 1897.947764 | 1436.567526 | 4 | 1 | 3866.921575 | 3694.979560 |
| 1973 | 2005-11-04 | 1631.790039 | 1616.839966 | 1622.560059 | 1628.030029 | 1699610000 | 1541.518604 | 1 | 4315.850223 | 4143.978520 | 0.119464 | 1 | 2887.775623 | 2632.876209 | 0.011728 | 0.096598 | 0.011138 | 1.647973e+09 | 1 | 1983.505582 | 634.336672 | 69.324808 | 1 | 1696.212437 | 1656.337773 | 12.8069 | 1 | 1907.744089 | 1443.982421 | 5 | 1 | 3886.880830 | 3714.051330 |
| 1974 | 2005-11-07 | 1634.530029 | 1621.500000 | 1630.760010 | 1629.270020 | 83140000 | 1542.509270 | 1 | 4319.137394 | 4147.134785 | 0.119567 | 1 | 2889.975099 | 2634.881541 | 0.011760 | 0.096657 | 0.011151 | 1.632850e+09 | 1 | 1985.016321 | 634.819815 | 63.944240 | 1 | 1697.504359 | 1657.599323 | 12.8264 | 1 | 1909.197124 | 1445.082232 | 5 | 1 | 3889.841276 | 3716.880140 |
| 1975 | 2005-11-08 | 1636.839966 | 1623.160034 | 1626.239990 | 1628.400024 | 1599370000 | 1543.367204 | 1 | 4316.831067 | 4144.920304 | 0.119659 | 1 | 2888.431915 | 2633.474571 | 0.011789 | 0.096706 | 0.011164 | 1.632500e+09 | 1 | 1983.956365 | 634.480835 | 65.826670 | 1 | 1696.597928 | 1656.714201 | 12.8424 | 1 | 1908.177654 | 1444.310589 | 5 | 1 | 3887.764184 | 3714.895406 |
| 1976 | 2005-11-09 | 1636.359985 | 1624.550049 | 1627.619995 | 1630.209961 | 1594180000 | 1544.331270 | 1 | 4321.629145 | 4149.527306 | 0.119752 | 1 | 2891.642354 | 2636.401629 | 0.011818 | 0.096757 | 0.011177 | 1.633564e+09 | 0 | 1986.161496 | 632.686049 | 71.914021 | 1 | 1698.483665 | 1658.555608 | 12.8557 | 1 | 1910.298558 | 1445.915913 | 4 | 1 | 3892.085362 | 3719.024443 |
| 1977 | 2005-11-10 | 1651.050049 | 1620.739990 | 1629.560059 | 1650.930054 | 1938030000 | 1545.480470 | 1 | 4376.557381 | 4202.268114 | 0.119853 | 1 | 2928.395348 | 2669.910495 | 0.011852 | 0.096810 | 0.011191 | 1.634396e+09 | 0 | 1986.161496 | 632.686049 | 96.919967 | 1 | 1720.071522 | 1679.635976 | 12.8639 | 1 | 1934.578598 | 1464.293615 | 4 | 1 | 3941.554064 | 3766.293527 |
| 1978 | 2005-11-11 | 1659.719971 | 1651.089966 | 1653.410034 | 1653.359985 | 1454900000 | 1546.575137 | 1 | 4382.999044 | 4208.453249 | 0.119952 | 1 | 2932.705525 | 2673.840219 | 0.011886 | 0.096859 | 0.011207 | 1.633053e+09 | 1 | 1986.161496 | 630.186049 | 96.583073 | 0 | 1722.603220 | 1679.608159 | 12.8697 | 1 | 1937.426020 | 1466.448844 | 4 | 1 | 3947.355464 | 3771.836970 |
| 1979 | 2005-11-14 | 1657.530029 | 1648.260010 | 1653.650024 | 1651.900024 | 1385360000 | 1547.843270 | 1 | 4379.128739 | 4204.737072 | 0.120062 | 1 | 2930.115868 | 2671.479147 | 0.011922 | 0.096918 | 0.011222 | 1.630496e+09 | 1 | 1984.407662 | 629.629578 | 93.966151 | 0 | 1722.603220 | 1679.608159 | 12.8702 | 1 | 1935.715221 | 1465.153931 | 4 | 1 | 3943.869844 | 3768.506337 |
| 1980 | 2005-11-15 | 1658.650024 | 1638.969971 | 1651.969971 | 1644.310059 | 1684810000 | 1549.197804 | 1 | 4359.008007 | 4185.417616 | 0.120193 | 1 | 2916.652899 | 2659.204533 | 0.011966 | 0.096985 | 0.011242 | 1.632636e+09 | 0 | 1975.289927 | 624.236626 | 88.679750 | 0 | 1722.603220 | 1679.608159 | 12.8707 | 1 | 1926.821213 | 1458.422005 | 3 | 1 | 3925.748992 | 3751.191225 |
| 1981 | 2005-11-16 | 1653.739990 | 1642.359985 | 1648.920044 | 1651.449951 | 1721760000 | 1550.816870 | 1 | 4377.935611 | 4203.591458 | 0.120351 | 1 | 2929.317535 | 2670.751281 | 0.012019 | 0.097067 | 0.011266 | 1.635269e+09 | 0 | 1975.289927 | 624.236626 | 86.594656 | 0 | 1722.603220 | 1679.608159 | 12.8681 | 0 | 1935.187820 | 1462.254738 | 2 | 0 | 3942.795306 | 3764.979578 |
| 1982 | 2005-11-17 | 1676.390015 | 1657.270020 | 1659.160034 | 1676.390015 | 1809860000 | 1552.592937 | 1 | 4444.050840 | 4267.073756 | 0.120512 | 1 | 2973.555851 | 2711.084751 | 0.012070 | 0.097150 | 0.011292 | 1.638942e+09 | 0 | 1975.289927 | 624.236626 | 87.042913 | 0 | 1722.603220 | 1679.608159 | 12.8648 | 0 | 1935.187820 | 1462.254738 | 2 | 0 | 3942.795306 | 3764.979578 |
| 1983 | 2005-11-18 | 1689.589966 | 1674.750000 | 1685.050049 | 1679.849976 | 1993850000 | 1554.319937 | 1 | 4453.223074 | 4275.880722 | 0.120676 | 1 | 2979.693078 | 2716.680255 | 0.012119 | 0.097237 | 0.011321 | 1.641862e+09 | 0 | 1975.289927 | 624.236626 | 86.156920 | 0 | 1722.603220 | 1679.608159 | 12.8583 | 0 | 1935.187820 | 1462.254738 | 2 | 0 | 3942.795306 | 3764.979578 |
| 1984 | 2005-11-21 | 1686.790039 | 1673.050049 | 1678.699951 | 1686.229980 | 1661890000 | 1556.182470 | 1 | 4470.136242 | 4292.120350 | 0.120853 | 1 | 2991.009837 | 2726.998101 | 0.012171 | 0.097333 | 0.011349 | 1.640670e+09 | 1 | 1975.289927 | 621.736626 | 87.083402 | 0 | 1722.603220 | 1679.608159 | 12.8461 | 0 | 1935.187820 | 1462.254738 | 3 | 0 | 3942.795306 | 3764.979578 |
| 1985 | 2005-11-22 | 1698.319946 | 1679.099976 | 1681.369995 | 1694.140015 | 86440000 | 1557.827603 | 1 | 4491.105464 | 4312.254507 | 0.121000 | 1 | 3005.040539 | 2739.790335 | 0.012224 | 0.097399 | 0.011377 | 1.623335e+09 | 1 | 1984.555930 | 624.653167 | 89.205697 | 0 | 1722.603220 | 1679.608159 | 12.8381 | 0 | 1935.187820 | 1462.254738 | 3 | 0 | 3942.795306 | 3764.979578 |
| 1986 | 2005-11-23 | 1704.420044 | 1691.079956 | 1691.959961 | 1696.770020 | 1585710000 | 1559.664670 | 1 | 4498.077514 | 4318.948907 | 0.121159 | 1 | 3009.705603 | 2744.043621 | 0.012280 | 0.097473 | 0.011406 | 1.624949e+09 | 0 | 1987.636780 | 623.122886 | 89.310257 | 0 | 1722.603220 | 1679.608159 | 12.8309 | 0 | 1935.187820 | 1462.254738 | 2 | 0 | 3942.795306 | 3764.979578 |
| 1987 | 2005-11-25 | 1701.060059 | 1693.329956 | 1699.130005 | 1701.050049 | 31740000 | 1561.422937 | 1 | 4509.423721 | 4329.843269 | 0.121314 | 1 | 3017.297455 | 2750.965353 | 0.012337 | 0.097543 | 0.011434 | 1.611079e+09 | 1 | 1987.636780 | 620.622886 | 86.734174 | 0 | 1722.603220 | 1679.608159 | 12.8170 | 0 | 1935.187820 | 1462.254738 | 3 | 0 | 3942.795306 | 3764.979578 |
| 1988 | 2005-11-28 | 1703.079956 | 1683.829956 | 1702.400024 | 1684.390015 | 1559380000 | 1563.182670 | 1 | 4465.258558 | 4287.436912 | 0.121478 | 1 | 2987.746133 | 2724.022479 | 0.012397 | 0.097618 | 0.011464 | 1.610088e+09 | 1 | 1968.169924 | 614.544524 | 68.817494 | 0 | 1722.603220 | 1679.608159 | 12.8105 | 0 | 1935.187820 | 1462.254738 | 3 | 0 | 3942.795306 | 3764.979578 |
| 1989 | 2005-11-29 | 1697.579956 | 1676.760010 | 1693.109985 | 1676.839966 | 1753540000 | 1564.869870 | 1 | 4445.243645 | 4268.219060 | 0.121635 | 1 | 2974.353968 | 2711.812419 | 0.012454 | 0.097685 | 0.011496 | 1.607761e+09 | 1 | 1959.347870 | 611.789912 | 64.083991 | 0 | 1722.603220 | 1679.608159 | 12.8149 | 1 | 1935.187820 | 1459.754738 | 4 | 1 | 3942.795306 | 3762.479578 |
| 1990 | 2005-11-30 | 1683.619995 | 1671.339966 | 1675.920044 | 1672.560059 | 1876080000 | 1566.625003 | 1 | 4433.897761 | 4257.325008 | 0.121803 | 1 | 2966.762331 | 2704.890885 | 0.012511 | 0.097766 | 0.011526 | 1.605262e+09 | 1 | 1954.346900 | 610.228401 | 66.572807 | 1 | 1722.603220 | 1677.108159 | 12.8227 | 1 | 1930.248515 | 1456.028912 | 5 | 1 | 3932.731854 | 3752.876358 |
| 1991 | 2005-12-01 | 1705.189941 | 1683.390015 | 1683.390015 | 1704.280029 | 2010420000 | 1568.514937 | 1 | 4517.986286 | 4338.064844 | 0.121963 | 1 | 3023.026747 | 2756.188929 | 0.012574 | 0.097831 | 0.011558 | 1.610372e+09 | 0 | 1991.410936 | 619.301335 | 74.055209 | 1 | 1755.272255 | 1708.914384 | 12.8256 | 1 | 1966.855527 | 1483.642386 | 4 | 1 | 4007.315806 | 3824.049364 |
| 1992 | 2005-12-02 | 1709.099976 | 1698.900024 | 1702.359985 | 1709.099976 | 1758510000 | 1570.417537 | 1 | 4530.763793 | 4350.333508 | 0.122128 | 1 | 3031.576296 | 2763.983823 | 0.012639 | 0.097901 | 0.011588 | 1.611956e+09 | 0 | 1991.410936 | 619.301335 | 68.235022 | 1 | 1760.236415 | 1713.747437 | 12.8273 | 1 | 1972.418074 | 1487.838338 | 4 | 1 | 4018.649065 | 3834.864320 |
| 1993 | 2005-12-05 | 1704.939941 | 1689.599976 | 1704.119995 | 1694.770020 | 1659920000 | 1572.198604 | 1 | 4492.775585 | 4313.858118 | 0.122283 | 1 | 3006.158032 | 2740.809189 | 0.012702 | 0.097964 | 0.011618 | 1.612134e+09 | 0 | 1991.410936 | 619.301335 | 57.418483 | 1 | 1745.477705 | 1699.378514 | 12.8352 | 1 | 1955.880326 | 1475.363551 | 4 | 1 | 3984.954685 | 3802.710883 |
| 1994 | 2005-12-06 | 1716.650024 | 1700.160034 | 1706.619995 | 1701.349976 | 1788200000 | 1573.859604 | 1 | 4510.218817 | 4330.606701 | 0.122440 | 1 | 3017.829461 | 2751.450399 | 0.012768 | 0.098026 | 0.011647 | 1.612650e+09 | 0 | 1991.410936 | 619.301335 | 57.502983 | 1 | 1752.254534 | 1705.976363 | 12.8471 | 1 | 1963.474045 | 1481.091660 | 4 | 1 | 4000.426298 | 3817.474934 |
| 1995 | 2005-12-07 | 1706.119995 | 1688.900024 | 1703.310059 | 1697.040039 | 1733530000 | 1575.505470 | 1 | 4498.793327 | 4319.636213 | 0.122598 | 1 | 3010.184559 | 2744.480301 | 0.012834 | 0.098089 | 0.011675 | 1.617716e+09 | 0 | 1991.410936 | 619.301335 | 51.492399 | 1 | 1747.815644 | 1701.654707 | 12.8612 | 1 | 1958.500084 | 1477.339692 | 4 | 1 | 3990.292238 | 3807.804334 |
| 1996 | 2005-12-08 | 1702.839966 | 1674.739990 | 1701.010010 | 1685.589966 | 1908360000 | 1577.036070 | 1 | 4468.439586 | 4290.491261 | 0.122752 | 1 | 2989.874588 | 2725.963059 | 0.012899 | 0.098151 | 0.011701 | 1.621971e+09 | 0 | 1991.410936 | 619.301335 | 44.725388 | 1 | 1736.022983 | 1690.173498 | 12.8788 | 1 | 1945.285917 | 1467.371955 | 4 | 1 | 3963.369397 | 3782.112755 |
| 1997 | 2005-12-09 | 1694.130005 | 1679.219971 | 1687.439941 | 1692.619995 | 1658570000 | 1578.564337 | 1 | 4487.075946 | 4308.385458 | 0.122910 | 1 | 3002.344350 | 2737.332135 | 0.012966 | 0.098217 | 0.011728 | 1.622576e+09 | 0 | 1991.410936 | 619.301335 | 46.123395 | 1 | 1743.263352 | 1697.222643 | 12.8934 | 1 | 1953.399051 | 1473.491871 | 4 | 1 | 3979.899279 | 3797.886677 |
| 1998 | 2005-12-12 | 1701.270020 | 1691.219971 | 1698.150024 | 1698.349976 | 73400000 | 1580.217603 | 1 | 4502.265922 | 4322.970518 | 0.123071 | 1 | 3012.508105 | 2746.598751 | 0.013034 | 0.098281 | 0.011756 | 1.608535e+09 | 1 | 1991.410936 | 616.801335 | 57.137009 | 1 | 1749.164774 | 1702.968205 | 12.8984 | 1 | 1960.011840 | 1478.480042 | 5 | 1 | 3993.372324 | 3810.743559 |
| 1999 | 2005-12-13 | 1711.829956 | 1693.900024 | 1696.280029 | 1705.770020 | 1873980000 | 1581.859070 | 1 | 4521.936197 | 4341.857456 | 0.123226 | 1 | 3025.669670 | 2758.598565 | 0.013104 | 0.098336 | 0.011786 | 1.610251e+09 | 0 | 2000.111355 | 616.996123 | 64.810133 | 1 | 1756.806826 | 1710.408426 | 12.9043 | 1 | 1968.575077 | 1484.939481 | 4 | 1 | 4010.819257 | 3827.392592 |
| 2000 | 2005-12-14 | 1707.739990 | 1692.439941 | 1701.489990 | 1698.979980 | 1676210000 | 1583.487003 | 1 | 4503.936043 | 4324.574129 | 0.123376 | 1 | 3013.625599 | 2747.617605 | 0.013171 | 0.098389 | 0.011816 | 1.609391e+09 | 1 | 2000.111355 | 614.496123 | 63.186235 | 1 | 1749.813628 | 1703.599923 | 12.8981 | 0 | 1960.738909 | 1476.528486 | 4 | 1 | 3994.853670 | 3812.157159 |
| 2001 | 2005-12-15 | 1705.930054 | 1688.069946 | 1703.390015 | 1701.699951 | 1804630000 | 1585.027469 | 1 | 4511.146589 | 4331.497527 | 0.123513 | 1 | 3018.450242 | 2752.016385 | 0.013238 | 0.098429 | 0.011845 | 1.610728e+09 | 0 | 2003.313420 | 612.979896 | 48.187637 | 1 | 1752.614981 | 1706.327290 | 12.8955 | 0 | 1960.738909 | 1476.528486 | 3 | 1 | 4001.249205 | 3818.260206 |
| 2002 | 2005-12-16 | 1704.380005 | 1688.260010 | 1700.920044 | 1688.680054 | 2294480000 | 1586.414136 | 1 | 4476.631300 | 4298.356753 | 0.123639 | 1 | 2995.355741 | 2730.960399 | 0.013301 | 0.098465 | 0.011873 | 1.617587e+09 | 0 | 2003.313420 | 612.979896 | 37.137848 | 1 | 1739.205527 | 1693.271988 | 12.8987 | 1 | 1960.738909 | 1474.028486 | 4 | 1 | 3970.635197 | 3789.046269 |
| 2003 | 2005-12-19 | 1694.650024 | 1663.560059 | 1692.209961 | 1664.359985 | 1745530000 | 1587.575602 | 1 | 4412.159656 | 4236.452587 | 0.123763 | 1 | 2952.217163 | 2691.629595 | 0.013365 | 0.098499 | 0.011899 | 1.616435e+09 | 1 | 2003.313420 | 610.479896 | 32.986441 | 1 | 1714.157799 | 1668.885788 | 12.9073 | 1 | 1932.500697 | 1452.799792 | 5 | 1 | 3913.450819 | 3734.477102 |
| 2004 | 2005-12-20 | 1672.469971 | 1657.709961 | 1665.599976 | 1665.069946 | 1702920000 | 1588.614335 | 1 | 4414.041738 | 4238.259718 | 0.123881 | 1 | 2953.476481 | 2692.777755 | 0.013429 | 0.098528 | 0.011924 | 1.617962e+09 | 0 | 2004.167967 | 608.240307 | 28.275432 | 1 | 1714.889003 | 1669.597679 | 12.9035 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 3915.120168 | 3736.070106 |
| 2005 | 2005-12-21 | 1682.839966 | 1665.339966 | 1669.339966 | 1670.609985 | 1630030000 | 1589.608868 | 1 | 4428.728186 | 4252.361302 | 0.123991 | 1 | 2963.303320 | 2701.737195 | 0.013493 | 0.098549 | 0.011949 | 1.620896e+09 | 0 | 2004.167967 | 608.240307 | 34.403386 | 1 | 1720.594800 | 1675.152783 | 12.8908 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 3928.146599 | 3748.500800 |
| 2006 | 2005-12-22 | 1685.489990 | 1671.780029 | 1672.589966 | 1683.349976 | 1498880000 | 1590.644134 | 1 | 4462.501451 | 4284.789602 | 0.124103 | 1 | 2985.901327 | 2722.340511 | 0.013558 | 0.098570 | 0.011975 | 1.619679e+09 | 1 | 2004.167967 | 605.740307 | 48.697983 | 1 | 1733.715972 | 1687.927416 | 12.8762 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3958.102453 | 3777.086684 |
| 2007 | 2005-12-23 | 1690.410034 | 1679.280029 | 1687.579956 | 1682.920044 | 978370000 | 1591.628801 | 1 | 4461.361717 | 4283.695256 | 0.124209 | 1 | 2985.138720 | 2721.645219 | 0.013618 | 0.098590 | 0.012001 | 1.610782e+09 | 1 | 2003.656098 | 605.585599 | 43.893251 | 1 | 1733.273177 | 1687.496316 | 12.8606 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3957.091544 | 3776.122007 |
| 2008 | 2005-12-27 | 1693.579956 | 1666.459961 | 1686.920044 | 1668.369995 | 1250500000 | 1592.481468 | 1 | 4422.790051 | 4246.659644 | 0.124313 | 1 | 2959.330059 | 2698.114647 | 0.013679 | 0.098608 | 0.012026 | 1.603651e+09 | 1 | 1986.333056 | 600.349878 | 33.012249 | 1 | 1718.287789 | 1672.906702 | 12.8511 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3922.879654 | 3743.474728 |
| 2009 | 2005-12-28 | 1674.069946 | 1662.089966 | 1671.270020 | 1667.099976 | 1221540000 | 1593.377402 | 1 | 4419.423274 | 4243.426943 | 0.124414 | 1 | 2957.077317 | 2696.060751 | 0.013739 | 0.098625 | 0.012050 | 1.599662e+09 | 1 | 1984.820993 | 599.892871 | 26.446546 | 1 | 1716.979770 | 1671.633229 | 12.8398 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3919.893426 | 3740.625069 |
| 2010 | 2005-12-29 | 1671.319946 | 1653.530029 | 1668.780029 | 1655.359985 | 1185350000 | 1594.087801 | 1 | 4388.300973 | 4213.544038 | 0.124502 | 1 | 2936.253095 | 2677.074651 | 0.013794 | 0.098634 | 0.012074 | 1.596592e+09 | 1 | 1970.843559 | 595.668328 | 24.942534 | 1 | 1704.888519 | 1659.861315 | 12.8238 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3892.288896 | 3714.282976 |
| 2011 | 2005-12-30 | 1649.900024 | 1641.859985 | 1648.099976 | 1645.199951 | 1284050000 | 1594.723800 | 1 | 4361.367081 | 4187.682743 | 0.124582 | 1 | 2918.231377 | 2660.643681 | 0.013849 | 0.098636 | 0.012096 | 1.593249e+09 | 1 | 1958.747194 | 592.012319 | 20.099486 | 1 | 1694.424495 | 1649.673653 | 12.8205 | 0 | 1933.325038 | 1450.919508 | 4 | 1 | 3868.399356 | 3691.485976 |
| 2012 | 2006-01-03 | 1686.589966 | 1633.619995 | 1654.390015 | 1679.930054 | 1998300000 | 1595.639134 | 1 | 4453.435359 | 4276.084552 | 0.124693 | 1 | 2979.835120 | 2716.809759 | 0.013912 | 0.098662 | 0.012119 | 1.595506e+09 | 0 | 2000.096266 | 602.009675 | 46.234622 | 1 | 1730.193726 | 1684.498195 | 12.8081 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 3950.061106 | 3769.413091 |
| 2013 | 2006-01-04 | 1696.829956 | 1681.849976 | 1684.050049 | 1695.829956 | 1881000000 | 1596.548000 | 1 | 4495.585439 | 4316.556074 | 0.124804 | 1 | 3008.038132 | 2742.523335 | 0.013973 | 0.098691 | 0.012139 | 1.597298e+09 | 0 | 2000.096266 | 602.009675 | 64.600522 | 1 | 1746.569355 | 1700.441333 | 12.7976 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 3987.446940 | 3805.089160 |
| 2014 | 2006-01-05 | 1707.709961 | 1697.329956 | 1697.800049 | 1705.290039 | 1891750000 | 1597.456868 | 1 | 4520.663786 | 4340.635717 | 0.124917 | 1 | 3024.818287 | 2757.822333 | 0.014034 | 0.098721 | 0.012161 | 1.599823e+09 | 0 | 2000.096266 | 602.009675 | 67.258859 | 1 | 1756.312484 | 1709.927140 | 12.7833 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4009.690667 | 3826.315616 |
| 2015 | 2006-01-06 | 1735.500000 | 1710.859985 | 1718.170044 | 1734.989990 | 2233640000 | 1598.726934 | 1 | 4599.397310 | 4416.233806 | 0.125045 | 1 | 3077.499622 | 2805.853569 | 0.014102 | 0.098759 | 0.012184 | 1.606559e+09 | 0 | 2000.096266 | 602.009675 | 72.881710 | 1 | 1786.901061 | 1739.707853 | 12.7707 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4079.524897 | 3892.956119 |
| 2016 | 2006-01-09 | 1745.119995 | 1729.599976 | 1734.500000 | 1741.900024 | 1949140000 | 1600.037801 | 1 | 4617.715567 | 4433.822568 | 0.125171 | 1 | 3089.756539 | 2817.028587 | 0.014170 | 0.098796 | 0.012206 | 1.608506e+09 | 0 | 2000.096266 | 602.009675 | 71.709309 | 1 | 1794.017844 | 1746.636677 | 12.7468 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4095.772632 | 3908.460797 |
| 2017 | 2006-01-10 | 1744.469971 | 1730.250000 | 1732.250000 | 1744.020020 | 1978160000 | 1601.457135 | 1 | 4623.335599 | 4439.218792 | 0.125307 | 1 | 3093.516955 | 2820.457077 | 0.014248 | 0.098833 | 0.012225 | 1.610558e+09 | 0 | 2000.096266 | 602.009675 | 72.374360 | 1 | 1796.201270 | 1748.762437 | 12.7224 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4100.757429 | 3913.217624 |
| 2018 | 2006-01-11 | 1761.459961 | 1743.849976 | 1748.880005 | 1758.239990 | 2380600000 | 1602.994201 | 1 | 4661.032240 | 4475.414226 | 0.125457 | 1 | 3118.740129 | 2843.453841 | 0.014332 | 0.098881 | 0.012245 | 1.617732e+09 | 0 | 2000.096266 | 602.009675 | 82.989480 | 1 | 1810.846703 | 1763.021075 | 12.6976 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4134.193198 | 3945.124276 |
| 2019 | 2006-01-12 | 1760.119995 | 1742.849976 | 1754.910034 | 1747.349976 | 2011460000 | 1604.380134 | 1 | 4632.163195 | 4447.694844 | 0.125599 | 1 | 3099.423582 | 2825.842335 | 0.014415 | 0.098922 | 0.012262 | 1.622639e+09 | 0 | 2000.096266 | 602.009675 | 77.514900 | 1 | 1799.630858 | 1752.101448 | 12.6754 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4108.587237 | 3920.689352 |
| 2020 | 2006-01-13 | 1750.270020 | 1738.010010 | 1748.369995 | 1746.780029 | 1784410000 | 1605.885201 | 1 | 4630.652288 | 4446.244106 | 0.125749 | 1 | 3098.412619 | 2824.920609 | 0.014503 | 0.098966 | 0.012280 | 1.625852e+09 | 0 | 2000.096266 | 602.009675 | 83.944757 | 1 | 1799.043859 | 1751.529952 | 12.6535 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4107.247108 | 3919.410511 |
| 2021 | 2006-01-17 | 1739.250000 | 1728.619995 | 1733.910034 | 1736.390015 | 1702260000 | 1607.266934 | 1 | 4603.108725 | 4419.797420 | 0.125895 | 1 | 3079.982965 | 2808.117711 | 0.014590 | 0.099008 | 0.012297 | 1.628050e+09 | 0 | 2000.096266 | 602.009675 | 83.801636 | 1 | 1788.342974 | 1741.111684 | 12.6392 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4082.816809 | 3896.097483 |
| 2022 | 2006-01-18 | 1726.280029 | 1707.750000 | 1708.130005 | 1716.619995 | 2276900000 | 1608.548267 | 1 | 4550.699100 | 4369.474923 | 0.126033 | 1 | 3044.915196 | 2776.145319 | 0.014673 | 0.099045 | 0.012315 | 1.632224e+09 | 0 | 2000.096266 | 602.009675 | 65.296407 | 1 | 1767.981434 | 1721.287905 | 12.6200 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4036.331073 | 3851.737677 |
| 2023 | 2006-01-19 | 1740.589966 | 1720.560059 | 1725.339966 | 1729.920044 | 2308150000 | 1609.884468 | 1 | 4585.957061 | 4403.328793 | 0.126169 | 1 | 3068.506626 | 2797.654371 | 0.014747 | 0.099089 | 0.012332 | 1.638825e+09 | 0 | 2000.096266 | 602.009675 | 64.527429 | 1 | 1781.679421 | 1734.624120 | 12.6025 | 0 | 1933.325038 | 1450.919508 | 3 | 1 | 4067.603807 | 3881.580216 |
| 2024 | 2006-01-20 | 1727.020020 | 1674.319946 | 1724.119995 | 1676.380005 | 2348140000 | 1610.810868 | 1 | 4444.024304 | 4267.048278 | 0.126287 | 1 | 2973.538096 | 2711.068563 | 0.014815 | 0.099124 | 0.012348 | 1.646068e+09 | 0 | 2000.096266 | 602.009675 | 41.044536 | 1 | 1726.537459 | 1680.938493 | 12.6109 | 1 | 1933.325038 | 1448.419508 | 4 | 1 | 3941.713788 | 3761.447521 |
| 2025 | 2006-01-23 | 1685.670044 | 1670.469971 | 1681.459961 | 1676.300049 | 1902480000 | 1611.732001 | 1 | 4443.812344 | 4266.844758 | 0.126406 | 1 | 2973.396271 | 2710.939257 | 0.014885 | 0.099157 | 0.012364 | 1.650814e+09 | 0 | 2000.096266 | 602.009675 | 27.733544 | 1 | 1726.455111 | 1680.858319 | 12.6150 | 1 | 1933.232827 | 1448.350425 | 4 | 1 | 3941.525786 | 3761.268117 |
| 2026 | 2006-01-24 | 1695.410034 | 1680.609985 | 1682.800049 | 1686.219971 | 2067470000 | 1612.724734 | 1 | 4470.109707 | 4292.094871 | 0.126519 | 1 | 2990.992082 | 2726.981913 | 0.014953 | 0.099186 | 0.012380 | 1.655606e+09 | 0 | 2000.096266 | 602.009675 | 29.347150 | 1 | 1736.671838 | 1690.805216 | 12.6116 | 0 | 1944.673212 | 1454.421398 | 3 | 1 | 3964.850743 | 3783.526355 |
| 2027 | 2006-01-25 | 1694.540039 | 1670.329956 | 1694.540039 | 1677.000000 | 2188120000 | 1613.661534 | 1 | 4445.667890 | 4268.626410 | 0.126631 | 1 | 2974.637834 | 2712.071229 | 0.015018 | 0.099217 | 0.012396 | 1.661698e+09 | 0 | 2000.096266 | 602.009675 | 26.384755 | 1 | 1727.176005 | 1681.560174 | 12.6143 | 1 | 1944.673212 | 1451.921398 | 4 | 1 | 3943.171598 | 3762.838661 |
| 2028 | 2006-01-26 | 1694.630005 | 1677.250000 | 1687.500000 | 1690.489990 | 2404920000 | 1614.702401 | 1 | 4481.429378 | 4302.963755 | 0.126745 | 1 | 2998.566179 | 2733.887457 | 0.015078 | 0.099253 | 0.012414 | 1.670908e+09 | 0 | 2000.096266 | 602.009675 | 26.004095 | 1 | 1741.069617 | 1695.086847 | 12.6070 | 0 | 1960.316398 | 1461.100829 | 3 | 1 | 3974.890946 | 3793.107389 |
| 2029 | 2006-01-27 | 1722.930054 | 1697.880005 | 1699.160034 | 1711.109985 | 2331690000 | 1616.003468 | 1 | 4536.092258 | 4355.449775 | 0.126885 | 1 | 3035.141622 | 2767.234443 | 0.015137 | 0.099316 | 0.012432 | 1.681148e+09 | 0 | 2000.096266 | 602.009675 | 37.992043 | 1 | 1762.306564 | 1715.762913 | 12.5910 | 0 | 1960.316398 | 1461.100829 | 3 | 1 | 4023.375251 | 3839.374363 |
| 2030 | 2006-01-30 | 1720.880005 | 1711.420044 | 1712.839966 | 1713.449951 | 1900730000 | 1617.425267 | 1 | 4542.295425 | 4361.405911 | 0.127044 | 1 | 3039.292219 | 2771.018673 | 0.015203 | 0.099390 | 0.012451 | 1.686140e+09 | 0 | 2000.096266 | 602.009675 | 39.084268 | 1 | 1764.716542 | 1718.109241 | 12.5856 | 0 | 1960.316398 | 1461.100829 | 3 | 1 | 4028.877270 | 3844.624759 |
| 2031 | 2006-01-31 | 1717.949951 | 1700.339966 | 1713.979980 | 1710.750000 | 2235900000 | 1618.871934 | 1 | 4535.137950 | 4354.533471 | 0.127210 | 1 | 3034.503085 | 2766.652269 | 0.015271 | 0.099468 | 0.012471 | 1.694273e+09 | 0 | 2000.096266 | 602.009675 | 41.157387 | 1 | 1761.935808 | 1715.401948 | 12.5899 | 1 | 1960.316398 | 1458.600829 | 4 | 1 | 4022.528808 | 3838.566631 |
| 2032 | 2006-02-01 | 1714.280029 | 1695.829956 | 1697.119995 | 1713.020020 | 2274610000 | 1620.234667 | 1 | 4541.155692 | 4360.311566 | 0.127371 | 1 | 3038.529613 | 2770.323381 | 0.015339 | 0.099542 | 0.012490 | 1.699328e+09 | 0 | 2000.096266 | 602.009675 | 48.588022 | 1 | 1764.273747 | 1717.678141 | 12.5842 | 0 | 1962.917571 | 1458.036268 | 3 | 1 | 4027.866361 | 3843.660082 |
| 2033 | 2006-02-02 | 1711.150024 | 1684.670044 | 1709.310059 | 1685.770020 | 2307830000 | 1621.445734 | 1 | 4468.916902 | 4290.949568 | 0.127518 | 1 | 2990.193965 | 2726.254245 | 0.015402 | 0.099607 | 0.012508 | 1.708421e+09 | 0 | 2000.096266 | 602.009675 | 34.391542 | 1 | 1736.208424 | 1690.354041 | 12.5967 | 1 | 1962.917571 | 1455.536268 | 4 | 1 | 3963.792762 | 3782.516758 |
| 2034 | 2006-02-03 | 1676.180054 | 1658.380005 | 1673.040039 | 1664.530029 | 2230020000 | 1622.585801 | 1 | 4412.610437 | 4236.885416 | 0.127658 | 1 | 2952.518784 | 2691.904593 | 0.015465 | 0.099675 | 0.012518 | 1.717229e+09 | 0 | 2000.096266 | 602.009675 | 44.570695 | 1 | 1714.332931 | 1669.056294 | 12.6098 | 1 | 1938.185639 | 1437.197126 | 4 | 1 | 3913.850647 | 3734.858645 |
| 2035 | 2006-02-06 | 1667.479980 | 1650.989990 | 1663.709961 | 1657.540039 | 1769530000 | 1623.699201 | 1 | 4394.080219 | 4219.093134 | 0.127784 | 1 | 2940.120043 | 2680.600269 | 0.015519 | 0.099737 | 0.012528 | 1.721783e+09 | 0 | 2000.096266 | 602.009675 | 41.916562 | 1 | 1707.133800 | 1662.047296 | 12.6163 | 1 | 1930.046465 | 1431.161792 | 4 | 1 | 3897.414910 | 3719.174563 |
| 2036 | 2006-02-07 | 1663.989990 | 1644.839966 | 1656.050049 | 1651.839966 | 2117180000 | 1624.669134 | 1 | 4378.969526 | 4204.584200 | 0.127892 | 1 | 2930.009337 | 2671.382019 | 0.015572 | 0.099786 | 0.012534 | 1.727972e+09 | 0 | 2000.096266 | 602.009675 | 34.627070 | 1 | 1701.263180 | 1656.331723 | 12.6231 | 1 | 1923.409276 | 1426.240205 | 4 | 1 | 3884.012187 | 3706.384786 |
| 2037 | 2006-02-08 | 1672.439941 | 1654.030029 | 1665.069946 | 1670.469971 | 2181770000 | 1625.818600 | 1 | 4428.357012 | 4252.004910 | 0.128012 | 1 | 2963.054964 | 2701.510761 | 0.015628 | 0.099842 | 0.012542 | 1.732972e+09 | 0 | 2000.096266 | 602.009675 | 47.306760 | 1 | 1720.450596 | 1675.012388 | 12.6265 | 1 | 1945.102131 | 1442.325821 | 4 | 1 | 3927.817379 | 3748.186636 |
| 2038 | 2006-02-09 | 1681.920044 | 1652.089966 | 1675.939941 | 1654.079956 | 2321310000 | 1626.820600 | 1 | 4384.907661 | 4210.285858 | 0.128118 | 1 | 2933.982598 | 2675.004567 | 0.015676 | 0.099892 | 0.012550 | 1.739318e+09 | 0 | 2000.096266 | 602.009675 | 35.333911 | 1 | 1703.570191 | 1658.577805 | 12.6455 | 1 | 1926.017530 | 1428.174269 | 4 | 1 | 3889.279132 | 3711.410857 |
| 2039 | 2006-02-10 | 1668.719971 | 1637.260010 | 1655.050049 | 1663.750000 | 2017730000 | 1627.690466 | 1 | 4410.542607 | 4234.899934 | 0.128217 | 1 | 2951.135180 | 2690.643117 | 0.015728 | 0.099932 | 0.012557 | 1.747384e+09 | 0 | 2000.096266 | 602.009675 | 29.077592 | 1 | 1713.529563 | 1668.274144 | 12.6528 | 1 | 1937.277369 | 1436.523629 | 4 | 1 | 3912.016545 | 3733.108421 |
| 2040 | 2006-02-13 | 1655.810059 | 1638.530029 | 1653.760010 | 1645.829956 | 1662000000 | 1628.344932 | 1 | 4363.037202 | 4189.286354 | 0.128296 | 1 | 2919.348870 | 2661.662535 | 0.015775 | 0.099960 | 0.012561 | 1.749737e+09 | 0 | 2000.096266 | 602.009675 | 23.741874 | 1 | 1695.073350 | 1650.305371 | 12.6599 | 1 | 1916.411196 | 1421.051012 | 4 | 1 | 3869.880703 | 3692.899576 |
| 2041 | 2006-02-14 | 1666.910034 | 1643.170044 | 1648.640015 | 1661.949951 | 1805300000 | 1629.053999 | 1 | 4405.770741 | 4230.318100 | 0.128378 | 1 | 2947.942279 | 2687.732049 | 0.015827 | 0.099986 | 0.012565 | 1.752686e+09 | 0 | 2000.096266 | 602.009675 | 32.838659 | 1 | 1711.675657 | 1666.469200 | 12.6445 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3907.784046 | 3729.069487 |
| 2042 | 2006-02-15 | 1676.140015 | 1655.219971 | 1658.170044 | 1673.150024 | 1783050000 | 1629.824199 | 1 | 4435.461740 | 4258.826703 | 0.128469 | 1 | 2967.808804 | 2705.844987 | 0.015882 | 0.100017 | 0.012570 | 1.754550e+09 | 0 | 2000.096266 | 602.009675 | 36.807645 | 1 | 1723.210837 | 1677.699729 | 12.6343 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3934.119055 | 3754.200118 |
| 2043 | 2006-02-16 | 1688.609985 | 1672.930054 | 1677.780029 | 1688.609985 | 1940470000 | 1630.592000 | 1 | 4476.445551 | 4298.178401 | 0.128547 | 1 | 2995.231454 | 2730.847083 | 0.015935 | 0.100038 | 0.012574 | 1.757486e+09 | 0 | 2000.096266 | 602.009675 | 51.019223 | 1 | 1739.133362 | 1693.201730 | 12.6195 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3970.470444 | 3788.889050 |
| 2044 | 2006-02-17 | 1684.209961 | 1674.890015 | 1683.189941 | 1675.209961 | 1948640000 | 1631.241266 | 1 | 4440.922559 | 4264.070054 | 0.128625 | 1 | 2971.462689 | 2709.176349 | 0.015986 | 0.100061 | 0.012578 | 1.759532e+09 | 0 | 2000.096266 | 602.009675 | 54.061421 | 1 | 1725.332407 | 1679.765267 | 12.6092 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3938.962635 | 3758.822187 |
| 2045 | 2006-02-21 | 1676.930054 | 1650.939941 | 1675.880005 | 1655.680054 | 1747180000 | 1631.811867 | 1 | 4389.149463 | 4214.358738 | 0.128701 | 1 | 2936.820828 | 2677.592271 | 0.016035 | 0.100085 | 0.012580 | 1.759737e+09 | 0 | 2000.096266 | 602.009675 | 49.354262 | 1 | 1705.218163 | 1660.182253 | 12.6057 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3893.041481 | 3715.001143 |
| 2046 | 2006-02-22 | 1684.150024 | 1653.680054 | 1657.459961 | 1677.520020 | 1824110000 | 1632.392067 | 1 | 4447.046443 | 4269.950065 | 0.128766 | 1 | 2975.560237 | 2712.912213 | 0.016085 | 0.100099 | 0.012581 | 1.760882e+09 | 0 | 2000.096266 | 602.009675 | 58.016998 | 1 | 1727.711583 | 1682.081607 | 12.5982 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3944.394333 | 3764.005477 |
| 2047 | 2006-02-23 | 1687.589966 | 1669.810059 | 1675.020020 | 1672.290039 | 1754200000 | 1632.855667 | 1 | 4433.181949 | 4256.637702 | 0.128827 | 1 | 2966.283375 | 2704.454205 | 0.016135 | 0.100111 | 0.012581 | 1.760968e+09 | 0 | 2000.096266 | 602.009675 | 50.620083 | 1 | 1722.325121 | 1676.837405 | 12.5945 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3932.096950 | 3752.270490 |
| 2048 | 2006-02-24 | 1678.150024 | 1666.969971 | 1672.209961 | 1676.500000 | 1583980000 | 1633.353067 | 1 | 4444.342407 | 4267.353712 | 0.128883 | 1 | 2973.750941 | 2711.262621 | 0.016185 | 0.100116 | 0.012581 | 1.754741e+09 | 1 | 2000.096266 | 599.509675 | 58.329637 | 1 | 1726.661045 | 1681.058814 | 12.5899 | 0 | 1935.181385 | 1432.469421 | 4 | 1 | 3941.995936 | 3761.716765 |
| 2049 | 2006-02-27 | 1701.099976 | 1680.430054 | 1681.449951 | 1695.660034 | 1714420000 | 1633.985734 | 1 | 4495.134982 | 4316.123556 | 0.128965 | 1 | 3007.736727 | 2742.248535 | 0.016233 | 0.100150 | 0.012581 | 1.755743e+09 | 0 | 2022.954550 | 603.861226 | 61.074494 | 1 | 1746.394349 | 1700.270949 | 12.5812 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3987.047398 | 3804.707891 |
| 2050 | 2006-02-28 | 1695.349976 | 1665.630005 | 1690.439941 | 1670.569946 | 2120560000 | 1634.499067 | 1 | 4428.622044 | 4252.259387 | 0.129038 | 1 | 2963.232300 | 2701.672443 | 0.016277 | 0.100180 | 0.012580 | 1.758242e+09 | 0 | 2022.954550 | 603.861226 | 58.179050 | 1 | 1720.553563 | 1675.112635 | 12.5726 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3928.052454 | 3748.410960 |
| 2051 | 2006-03-01 | 1697.250000 | 1672.599976 | 1675.920044 | 1694.579956 | 2190420000 | 1635.136733 | 1 | 4492.271733 | 4313.374331 | 0.129122 | 1 | 3005.820900 | 2740.501815 | 0.016323 | 0.100220 | 0.012579 | 1.762043e+09 | 0 | 2022.954550 | 603.861226 | 60.252625 | 1 | 1745.281955 | 1699.187934 | 12.5425 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3984.507784 | 3802.284421 |
| 2052 | 2006-03-02 | 1699.719971 | 1683.380005 | 1686.949951 | 1693.780029 | 2089100000 | 1635.682267 | 1 | 4490.151156 | 4311.338202 | 0.129186 | 1 | 3004.402002 | 2739.208161 | 0.016368 | 0.100252 | 0.012566 | 1.765644e+09 | 0 | 2022.954550 | 603.861226 | 56.935395 | 1 | 1744.458094 | 1698.385832 | 12.5101 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3982.626896 | 3800.489552 |
| 2053 | 2006-03-03 | 1706.410034 | 1682.709961 | 1685.130005 | 1684.319946 | 2389040000 | 1636.120133 | 1 | 4465.072809 | 4287.258560 | 0.129242 | 1 | 2987.621846 | 2723.909163 | 0.016411 | 0.100281 | 0.012550 | 1.772780e+09 | 0 | 2022.954550 | 603.861226 | 48.497149 | 1 | 1734.714964 | 1688.900025 | 12.4838 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3960.383169 | 3779.263096 |
| 2054 | 2006-03-06 | 1691.109985 | 1665.369995 | 1688.869995 | 1669.939941 | 2112280000 | 1636.552133 | 1 | 4426.951923 | 4250.655776 | 0.129299 | 1 | 2962.114806 | 2700.653589 | 0.016451 | 0.100314 | 0.012535 | 1.778324e+09 | 0 | 2022.954550 | 603.861226 | 48.166439 | 1 | 1719.904708 | 1674.480917 | 12.4557 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3926.571108 | 3746.997361 |
| 2055 | 2006-03-07 | 1668.819946 | 1652.589966 | 1666.729980 | 1661.020020 | 1908310000 | 1636.891533 | 1 | 4403.305525 | 4227.951057 | 0.129355 | 1 | 2946.292780 | 2686.228149 | 0.016493 | 0.100342 | 0.012519 | 1.780594e+09 | 0 | 2022.954550 | 603.861226 | 52.005998 | 1 | 1710.717902 | 1665.536740 | 12.4260 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3905.597475 | 3726.982914 |
| 2056 | 2006-03-08 | 1668.060059 | 1646.030029 | 1656.290039 | 1661.859985 | 2084040000 | 1637.123866 | 1 | 4405.532244 | 4230.089101 | 0.129387 | 1 | 2947.782699 | 2687.586555 | 0.016533 | 0.100354 | 0.012501 | 1.784050e+09 | 0 | 2022.954550 | 603.861226 | 43.015148 | 1 | 1711.582999 | 1666.378990 | 12.3870 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3907.572507 | 3728.867622 |
| 2057 | 2006-03-09 | 1671.839966 | 1644.859985 | 1666.300049 | 1645.089966 | 1957560000 | 1637.243200 | 1 | 4361.075514 | 4187.402787 | 0.129399 | 1 | 2918.036286 | 2660.465811 | 0.016570 | 0.100347 | 0.012482 | 1.785468e+09 | 0 | 2022.954550 | 603.861226 | 39.000295 | 1 | 1694.311219 | 1649.563368 | 12.3491 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3868.140745 | 3691.239192 |
| 2058 | 2006-03-10 | 1657.310059 | 1634.250000 | 1645.270020 | 1648.229980 | 1752700000 | 1637.506466 | 1 | 4369.399582 | 4195.395363 | 0.129414 | 1 | 2923.605998 | 2665.543893 | 0.016606 | 0.100343 | 0.012464 | 1.786757e+09 | 0 | 2022.954550 | 603.861226 | 38.467813 | 1 | 1697.545183 | 1652.711921 | 12.3189 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3875.523939 | 3698.284731 |
| 2059 | 2006-03-13 | 1663.729980 | 1650.939941 | 1655.349976 | 1653.790039 | 1649550000 | 1637.854467 | 1 | 4384.139101 | 4209.547905 | 0.129421 | 1 | 2933.468348 | 2674.535709 | 0.016646 | 0.100327 | 0.012447 | 1.785440e+09 | 1 | 2022.954550 | 601.361226 | 30.788309 | 1 | 1703.271599 | 1658.287099 | 12.2859 | 0 | 1935.181385 | 1432.469421 | 4 | 1 | 3888.597443 | 3710.760344 |
| 2060 | 2006-03-14 | 1682.930054 | 1650.930054 | 1650.930054 | 1681.150024 | 1911750000 | 1638.462334 | 1 | 4456.669458 | 4279.189859 | 0.129450 | 1 | 2981.999086 | 2718.782715 | 0.016690 | 0.100330 | 0.012430 | 1.784589e+09 | 1 | 2056.421922 | 611.310031 | 54.755519 | 1 | 1731.450198 | 1685.721483 | 12.2400 | 0 | 1935.181385 | 1432.469421 | 4 | 1 | 3952.929653 | 3772.150452 |
| 2061 | 2006-03-15 | 1694.900024 | 1680.060059 | 1687.819946 | 1694.459961 | 2090520000 | 1639.084467 | 1 | 4491.953631 | 4313.068897 | 0.129473 | 1 | 3005.608055 | 2740.307757 | 0.016730 | 0.100330 | 0.012413 | 1.786104e+09 | 0 | 2072.702947 | 613.649871 | 49.940325 | 1 | 1745.158369 | 1699.067613 | 12.2185 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3984.225636 | 3802.015177 |
| 2062 | 2006-03-16 | 1703.109985 | 1679.050049 | 1701.000000 | 1679.050049 | 2344240000 | 1639.706734 | 1 | 4451.102497 | 4273.844593 | 0.129503 | 1 | 2978.274180 | 2715.386601 | 0.016767 | 0.100338 | 0.012398 | 1.788258e+09 | 0 | 2072.702947 | 613.649871 | 43.603998 | 1 | 1729.287391 | 1683.615797 | 12.1772 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3947.991929 | 3767.438544 |
| 2063 | 2006-03-17 | 1690.959961 | 1676.630005 | 1682.680054 | 1685.660034 | 2540120000 | 1640.273468 | 1 | 4468.625335 | 4290.669612 | 0.129528 | 1 | 2989.998875 | 2726.076375 | 0.016804 | 0.100344 | 0.012380 | 1.798215e+09 | 0 | 2072.702947 | 613.649871 | 50.596656 | 1 | 1736.095148 | 1690.243757 | 12.1371 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3963.534151 | 3782.269974 |
| 2064 | 2006-03-20 | 1695.040039 | 1684.160034 | 1690.900024 | 1688.979980 | 1943820000 | 1640.921667 | 1 | 4477.426396 | 4299.120185 | 0.129566 | 1 | 2995.887746 | 2731.445445 | 0.016836 | 0.100365 | 0.012365 | 1.803348e+09 | 0 | 2072.702947 | 613.649871 | 59.403441 | 1 | 1739.514427 | 1693.572731 | 12.1076 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3971.340423 | 3789.719242 |
| 2065 | 2006-03-21 | 1707.689941 | 1671.199951 | 1688.589966 | 1672.469971 | 2360430000 | 1641.400068 | 1 | 4433.658942 | 4257.095698 | 0.129589 | 1 | 2966.602535 | 2704.745193 | 0.016861 | 0.100380 | 0.012348 | 1.807971e+09 | 0 | 2072.702947 | 613.649871 | 55.260484 | 1 | 1722.510436 | 1677.017826 | 12.0785 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3932.520028 | 3752.674219 |
| 2066 | 2006-03-22 | 1678.729980 | 1662.560059 | 1663.609985 | 1676.319946 | 2116220000 | 1642.082134 | 1 | 4443.865091 | 4266.895405 | 0.129611 | 1 | 2973.431565 | 2710.971435 | 0.016888 | 0.100390 | 0.012332 | 1.808893e+09 | 0 | 2072.702947 | 613.649871 | 56.464584 | 1 | 1726.475604 | 1680.878271 | 12.0447 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3941.572571 | 3761.312762 |
| 2067 | 2006-03-23 | 1676.280029 | 1660.819946 | 1672.119995 | 1670.729980 | 1963750000 | 1642.671733 | 1 | 4429.046289 | 4252.666737 | 0.129616 | 1 | 2963.516166 | 2701.931253 | 0.016911 | 0.100388 | 0.012316 | 1.810585e+09 | 0 | 2072.702947 | 613.649871 | 62.735977 | 1 | 1720.718385 | 1675.273105 | 11.9962 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3928.428746 | 3748.770044 |
| 2068 | 2006-03-24 | 1687.560059 | 1669.170044 | 1677.089966 | 1679.810059 | 1928040000 | 1643.365400 | 1 | 4453.117256 | 4275.779117 | 0.129629 | 1 | 2979.622274 | 2716.615701 | 0.016936 | 0.100393 | 0.012300 | 1.813973e+09 | 0 | 2072.702947 | 613.649871 | 64.812440 | 1 | 1730.070140 | 1684.377874 | 11.9656 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3949.778958 | 3769.143847 |
| 2069 | 2006-03-27 | 1687.540039 | 1678.050049 | 1678.930054 | 1680.630005 | 1850220000 | 1644.078134 | 1 | 4455.290905 | 4277.866204 | 0.129644 | 1 | 2981.076683 | 2717.941731 | 0.016960 | 0.100400 | 0.012284 | 1.819284e+09 | 0 | 2072.702947 | 613.649871 | 63.174963 | 1 | 1730.914620 | 1685.200050 | 11.9270 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3951.706918 | 3770.983636 |
| 2070 | 2006-03-28 | 1694.599976 | 1667.949951 | 1681.099976 | 1673.030029 | 1997510000 | 1644.727734 | 1 | 4435.143637 | 4258.521269 | 0.129652 | 1 | 2967.595958 | 2705.650929 | 0.016983 | 0.100400 | 0.012269 | 1.824163e+09 | 0 | 2072.702947 | 613.649871 | 45.054798 | 1 | 1723.087252 | 1677.579408 | 11.8943 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 3933.836908 | 3753.930874 |
| 2071 | 2006-03-29 | 1711.260010 | 1674.880005 | 1677.109985 | 1703.839966 | 2375300000 | 1645.611334 | 1 | 4516.819693 | 4336.944708 | 0.129671 | 1 | 3022.246169 | 2755.477251 | 0.017012 | 0.100403 | 0.012255 | 1.828545e+09 | 0 | 2072.702947 | 613.649871 | 54.708850 | 1 | 1754.819025 | 1708.473124 | 11.8690 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4006.281074 | 3823.061954 |
| 2072 | 2006-03-30 | 1720.199951 | 1700.150024 | 1706.609985 | 1708.680054 | 2160810000 | 1646.591134 | 1 | 4529.650595 | 4349.264641 | 0.129701 | 1 | 3030.831445 | 2763.304719 | 0.017043 | 0.100414 | 0.012245 | 1.831844e+09 | 0 | 2072.702947 | 613.649871 | 66.640478 | 1 | 1759.803929 | 1713.326373 | 11.8547 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4017.661692 | 3833.922103 |
| 2073 | 2006-03-31 | 1715.619995 | 1701.859985 | 1712.930054 | 1703.660034 | 1851620000 | 1647.509668 | 1 | 4516.342700 | 4336.486711 | 0.129724 | 1 | 3021.927009 | 2755.186263 | 0.017072 | 0.100419 | 0.012234 | 1.832580e+09 | 0 | 2072.702947 | 613.649871 | 60.292779 | 1 | 1754.633710 | 1708.292703 | 11.8369 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4005.857996 | 3822.658224 |
| 2074 | 2006-04-03 | 1723.060059 | 1704.920044 | 1715.119995 | 1706.770020 | 1952960000 | 1648.495868 | 1 | 4524.587162 | 4344.402851 | 0.129757 | 1 | 3027.443455 | 2760.215781 | 0.017102 | 0.100433 | 0.012222 | 1.836230e+09 | 0 | 2072.702947 | 613.649871 | 60.197205 | 1 | 1757.836746 | 1711.411145 | 11.8216 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4013.170582 | 3829.636384 |
| 2075 | 2006-04-04 | 1720.430054 | 1705.270020 | 1708.920044 | 1716.550049 | 2082320000 | 1649.462735 | 1 | 4550.513675 | 4369.296883 | 0.129785 | 1 | 3044.791126 | 2776.032201 | 0.017129 | 0.100446 | 0.012210 | 1.840622e+09 | 0 | 2072.702947 | 613.649871 | 77.378931 | 1 | 1767.909395 | 1721.217769 | 11.8022 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4036.166607 | 3851.580732 |
| 2076 | 2006-04-05 | 1735.130005 | 1717.280029 | 1722.219971 | 1732.739990 | 2027440000 | 1650.576135 | 1 | 4593.432639 | 4410.506669 | 0.129826 | 1 | 3073.508605 | 2802.214833 | 0.017166 | 0.100460 | 0.012201 | 1.842399e+09 | 0 | 2072.702947 | 613.649871 | 80.385645 | 1 | 1784.583741 | 1737.451735 | 11.7855 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4074.234417 | 3887.907588 |
| 2077 | 2006-04-06 | 1745.680054 | 1727.140015 | 1734.209961 | 1739.199951 | 2141860000 | 1651.626069 | 1 | 4610.557768 | 4426.949817 | 0.129866 | 1 | 3084.967189 | 2812.661985 | 0.017209 | 0.100464 | 0.012193 | 1.846247e+09 | 0 | 2072.702947 | 613.649871 | 86.532920 | 1 | 1791.236984 | 1743.929262 | 11.7810 | 0 | 1935.181385 | 1432.469421 | 3 | 1 | 4089.423883 | 3902.402395 |
| 2078 | 2006-04-07 | 1750.229980 | 1720.619995 | 1743.739990 | 1723.030029 | 2002360000 | 1652.597935 | 1 | 4567.691875 | 4385.790989 | 0.129900 | 1 | 3056.285220 | 2786.511729 | 0.017251 | 0.100466 | 0.012184 | 1.847300e+09 | 0 | 2072.702947 | 613.649871 | 71.438519 | 1 | 1774.583257 | 1727.715370 | 11.7873 | 1 | 1935.181385 | 1429.969421 | 4 | 1 | 4051.403145 | 3866.120458 |
| 2079 | 2006-04-10 | 1727.819946 | 1712.469971 | 1724.650024 | 1718.859985 | 1840950000 | 1653.569535 | 1 | 4556.637235 | 4375.176582 | 0.129938 | 1 | 3048.888458 | 2779.767867 | 0.017291 | 0.100472 | 0.012174 | 1.847038e+09 | 1 | 2072.702947 | 611.149871 | 68.353344 | 1 | 1770.288445 | 1723.533987 | 11.7874 | 1 | 1930.497897 | 1426.508637 | 5 | 1 | 4041.598018 | 3856.763749 |
| 2080 | 2006-04-11 | 1725.660034 | 1696.670044 | 1723.959961 | 1704.400024 | 2098780000 | 1654.283735 | 1 | 4518.304388 | 4338.370278 | 0.129961 | 1 | 3023.239592 | 2756.382987 | 0.017325 | 0.100476 | 0.012160 | 1.848815e+09 | 0 | 2055.266272 | 603.508555 | 64.129370 | 1 | 1755.395840 | 1709.034706 | 11.7951 | 1 | 1914.257525 | 1414.508090 | 4 | 1 | 4007.597954 | 3824.318608 |
| 2081 | 2006-04-12 | 1710.920044 | 1701.290039 | 1705.170044 | 1704.750000 | 1536510000 | 1654.983002 | 1 | 4519.232161 | 4339.261104 | 0.129987 | 1 | 3023.860374 | 2756.948973 | 0.017357 | 0.100484 | 0.012145 | 1.843027e+09 | 1 | 2055.266272 | 601.008555 | 50.564888 | 1 | 1755.756287 | 1709.385633 | 11.8001 | 1 | 1914.650592 | 1414.798541 | 5 | 1 | 4008.420860 | 3825.103881 |
| 2082 | 2006-04-13 | 1721.050049 | 1700.550049 | 1704.469971 | 1712.069946 | 1516980000 | 1655.745601 | 1 | 4538.637081 | 4357.893255 | 0.130016 | 1 | 3036.844387 | 2768.786907 | 0.017387 | 0.100496 | 0.012133 | 1.835488e+09 | 1 | 2064.091283 | 603.589197 | 52.041371 | 1 | 1763.295247 | 1716.725484 | 11.8114 | 1 | 1922.871821 | 1420.873478 | 5 | 1 | 4025.632431 | 3841.528315 |
| 2083 | 2006-04-17 | 1716.719971 | 1684.349976 | 1710.910034 | 1694.319946 | 1776170000 | 1656.322201 | 1 | 4491.582457 | 4312.712504 | 0.130032 | 1 | 3005.359699 | 2740.081323 | 0.017411 | 0.100502 | 0.012119 | 1.836184e+09 | 0 | 2042.691679 | 594.831446 | 45.123167 | 1 | 1745.014165 | 1698.927217 | 11.8260 | 1 | 1902.936318 | 1406.142477 | 4 | 1 | 3983.896416 | 3801.701013 |
| 2084 | 2006-04-18 | 1730.329956 | 1699.000000 | 1699.000000 | 1726.640015 | 2252800000 | 1657.085135 | 1 | 4577.261819 | 4394.979825 | 0.130058 | 1 | 3062.688559 | 2792.349855 | 0.017437 | 0.100518 | 0.012103 | 1.855908e+09 | 0 | 2042.691679 | 594.831446 | 57.949916 | 1 | 1778.301253 | 1731.335172 | 11.8318 | 1 | 1939.235857 | 1432.965404 | 4 | 1 | 4059.891393 | 3874.220514 |
| 2085 | 2006-04-19 | 1734.099976 | 1720.640015 | 1729.709961 | 1734.040039 | 2077690000 | 1657.929535 | 1 | 4596.879023 | 4413.815806 | 0.130085 | 1 | 3075.814613 | 2804.317293 | 0.017464 | 0.100532 | 0.012090 | 1.860256e+09 | 0 | 2042.691679 | 594.831446 | 57.133540 | 1 | 1785.922687 | 1738.755319 | 11.8390 | 1 | 1947.547023 | 1439.106800 | 4 | 1 | 4077.291253 | 3890.824627 |
| 2086 | 2006-04-20 | 1741.349976 | 1724.619995 | 1734.500000 | 1728.900024 | 2125120000 | 1658.858002 | 1 | 4583.253025 | 4400.732441 | 0.130122 | 1 | 3066.697331 | 2796.004779 | 0.017496 | 0.100550 | 0.012077 | 1.865083e+09 | 0 | 2042.691679 | 594.831446 | 48.278658 | 1 | 1780.628883 | 1733.601327 | 11.8458 | 1 | 1941.774135 | 1434.841021 | 4 | 1 | 4065.205410 | 3879.291505 |
| 2087 | 2006-04-21 | 1737.199951 | 1701.569946 | 1736.729980 | 1709.020020 | 2326080000 | 1659.661135 | 1 | 4530.551833 | 4350.129988 | 0.130162 | 1 | 3031.434472 | 2763.854517 | 0.017526 | 0.100572 | 0.012064 | 1.868611e+09 | 0 | 2042.691679 | 594.831446 | 37.924159 | 1 | 1760.154066 | 1713.667264 | 11.8529 | 1 | 1919.446366 | 1418.342296 | 4 | 1 | 4018.461062 | 3834.684915 |
| 2088 | 2006-04-24 | 1711.040039 | 1697.000000 | 1706.510010 | 1706.439941 | 2008130000 | 1660.374469 | 1 | 4523.712137 | 4343.562672 | 0.130201 | 1 | 3026.857967 | 2759.681973 | 0.017552 | 0.100598 | 0.012051 | 1.873640e+09 | 0 | 2042.691679 | 594.831446 | 42.551823 | 1 | 1757.496792 | 1711.080170 | 11.8520 | 0 | 1916.548611 | 1413.701049 | 3 | 1 | 4012.394461 | 3828.895757 |
| 2089 | 2006-04-25 | 1711.349976 | 1694.520020 | 1711.349976 | 1701.469971 | 2301780000 | 1661.143935 | 1 | 4510.536919 | 4330.912136 | 0.130239 | 1 | 3018.042306 | 2751.644457 | 0.017576 | 0.100626 | 0.012037 | 1.881971e+09 | 0 | 2042.691679 | 594.831446 | 42.248370 | 1 | 1752.378119 | 1706.096684 | 11.8506 | 0 | 1916.548611 | 1413.701049 | 3 | 1 | 4000.708446 | 3817.744178 |
| 2090 | 2006-04-26 | 1710.000000 | 1696.500000 | 1704.430054 | 1702.199951 | 2084230000 | 1661.970601 | 1 | 4512.472072 | 4332.770224 | 0.130285 | 1 | 3019.337135 | 2752.824993 | 0.017603 | 0.100657 | 0.012026 | 1.885602e+09 | 0 | 2042.691679 | 594.831446 | 48.882532 | 1 | 1753.129941 | 1706.828650 | 11.8476 | 0 | 1916.548611 | 1413.701049 | 3 | 1 | 4002.424867 | 3819.382102 |
| 2091 | 2006-04-27 | 1727.790039 | 1688.250000 | 1695.030029 | 1717.140015 | 2573560000 | 1663.005935 | 1 | 4552.077654 | 4370.798578 | 0.130350 | 1 | 3045.837599 | 2776.986303 | 0.017633 | 0.100702 | 0.012015 | 1.893346e+09 | 0 | 2042.691679 | 594.831446 | 55.480845 | 1 | 1768.517012 | 1721.809339 | 11.8536 | 1 | 1916.548611 | 1411.201049 | 4 | 1 | 4037.553808 | 3852.904493 |
| 2092 | 2006-04-28 | 1717.489990 | 1699.510010 | 1705.520020 | 1700.709961 | 2501760000 | 1663.894935 | 1 | 4508.522160 | 4328.977612 | 0.130340 | 0 | 3016.694212 | 2747.915357 | 0.017666 | 0.100672 | 0.012002 | 1.899636e+09 | 0 | 2042.691679 | 594.831446 | 45.349615 | 1 | 1751.595370 | 1705.334608 | 11.8594 | 1 | 1898.210563 | 1397.698301 | 3 | 1 | 3998.921416 | 3816.038875 |
| 2093 | 2006-05-01 | 1709.439941 | 1680.520020 | 1706.800049 | 1686.609985 | 2076120000 | 1664.660668 | 1 | 4471.143622 | 4293.087613 | 0.130330 | 0 | 3016.694212 | 2747.915357 | 0.017695 | 0.100647 | 0.011988 | 1.900384e+09 | 0 | 2042.691679 | 594.831446 | 46.746584 | 1 | 1737.073522 | 1691.196291 | 11.8688 | 1 | 1882.473181 | 1386.110486 | 3 | 1 | 3965.767795 | 3784.401467 |
| 2094 | 2006-05-02 | 1697.180054 | 1686.650024 | 1692.949951 | 1689.930054 | 2070740000 | 1665.441135 | 1 | 4479.945006 | 4301.538496 | 0.130313 | 0 | 3016.694212 | 2747.915357 | 0.017727 | 0.100615 | 0.011971 | 1.904101e+09 | 0 | 2042.691679 | 594.831446 | 29.489404 | 1 | 1740.492927 | 1694.525387 | 11.8735 | 1 | 1886.178803 | 1388.839026 | 3 | 1 | 3973.574353 | 3791.851008 |
| 2095 | 2006-05-03 | 1693.520020 | 1679.260010 | 1692.619995 | 1686.300049 | 2127260000 | 1666.224202 | 1 | 4470.321991 | 4292.298702 | 0.130272 | 0 | 3016.694212 | 2747.915357 | 0.017758 | 0.100561 | 0.011953 | 1.922654e+09 | 0 | 2042.691679 | 594.831446 | 22.153599 | 1 | 1736.754312 | 1690.885512 | 11.8716 | 0 | 1882.127252 | 1383.355771 | 2 | 0 | 3965.039033 | 3781.206034 |
| 2096 | 2006-05-04 | 1707.359985 | 1688.410034 | 1688.410034 | 1701.030029 | 2054110000 | 1667.105669 | 1 | 4509.370650 | 4329.792312 | 0.130235 | 0 | 3016.694212 | 2747.915357 | 0.017794 | 0.100505 | 0.011936 | 1.926912e+09 | 0 | 2042.691679 | 594.831446 | 35.379319 | 1 | 1751.925015 | 1705.655547 | 11.8681 | 0 | 1882.127252 | 1383.355771 | 2 | 0 | 3965.039033 | 3781.206034 |
| 2097 | 2006-05-05 | 1716.189941 | 1706.329956 | 1711.640015 | 1713.839966 | 1989260000 | 1667.931735 | 1 | 4543.329340 | 4362.398652 | 0.130197 | 0 | 3016.694212 | 2747.915357 | 0.017829 | 0.100451 | 0.011918 | 1.944707e+09 | 0 | 2042.691679 | 594.831446 | 52.731154 | 1 | 1765.118226 | 1718.500316 | 11.8674 | 0 | 1882.127252 | 1383.355771 | 2 | 0 | 3965.039033 | 3781.206034 |
| 2098 | 2006-05-08 | 1721.130005 | 1712.180054 | 1713.739990 | 1715.229980 | 1726260000 | 1668.688868 | 1 | 4547.014220 | 4365.936788 | 0.130160 | 0 | 3016.694212 | 2747.915357 | 0.017861 | 0.100401 | 0.011897 | 1.946224e+09 | 0 | 2042.691679 | 594.831446 | 55.048842 | 1 | 1766.549830 | 1719.894111 | 11.8727 | 1 | 1882.127252 | 1380.855771 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2099 | 2006-05-09 | 1715.729980 | 1708.030029 | 1711.930054 | 1711.170044 | 1845230000 | 1669.392735 | 1 | 4536.251472 | 4355.602648 | 0.130121 | 0 | 3016.694212 | 2747.915357 | 0.017891 | 0.100354 | 0.011876 | 1.947058e+09 | 0 | 2042.691679 | 594.831446 | 55.630411 | 1 | 1762.368420 | 1715.823134 | 11.8815 | 1 | 1877.672271 | 1377.587295 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2100 | 2006-05-10 | 1707.380005 | 1690.900024 | 1706.189941 | 1694.819946 | 2014270000 | 1670.054601 | 1 | 4492.907939 | 4313.985201 | 0.130100 | 0 | 3016.694212 | 2747.915357 | 0.017921 | 0.100323 | 0.011856 | 1.948314e+09 | 0 | 2042.691679 | 594.831446 | 46.373823 | 1 | 1745.529125 | 1699.428577 | 11.8945 | 1 | 1859.731257 | 1364.424555 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2101 | 2006-05-11 | 1694.469971 | 1653.790039 | 1693.709961 | 1657.479980 | 2446770000 | 1670.627668 | 1 | 4393.921006 | 4218.940261 | 0.130070 | 0 | 3016.694212 | 2747.915357 | 0.017948 | 0.100287 | 0.011835 | 1.952281e+09 | 0 | 2042.691679 | 594.831446 | 25.974542 | 1 | 1707.071944 | 1661.987075 | 11.9121 | 1 | 1818.757995 | 1334.363801 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2102 | 2006-05-12 | 1652.260010 | 1634.650024 | 1649.829956 | 1635.810059 | 2289510000 | 1671.180135 | 1 | 4336.474807 | 4163.781763 | 0.130037 | 0 | 3016.694212 | 2747.915357 | 0.017976 | 0.100248 | 0.011813 | 1.957108e+09 | 0 | 2042.691679 | 594.831446 | 24.922739 | 1 | 1684.753656 | 1640.258227 | 11.9472 | 1 | 1794.979522 | 1316.918305 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2103 | 2006-05-15 | 1640.099976 | 1619.260010 | 1629.250000 | 1634.780029 | 2006700000 | 1671.705868 | 1 | 4333.744235 | 4161.159933 | 0.130010 | 0 | 3016.694212 | 2747.915357 | 0.018006 | 0.100212 | 0.011793 | 1.960261e+09 | 0 | 2042.691679 | 594.831446 | 27.722868 | 1 | 1683.692808 | 1639.225397 | 11.9691 | 1 | 1793.849267 | 1316.089074 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2104 | 2006-05-16 | 1637.699951 | 1617.969971 | 1635.619995 | 1623.689941 | 1996620000 | 1672.217201 | 1 | 4304.344803 | 4132.931285 | 0.129978 | 0 | 3016.694212 | 2747.915357 | 0.018032 | 0.100175 | 0.011772 | 1.962156e+09 | 0 | 2042.691679 | 594.831446 | 23.311795 | 1 | 1672.270904 | 1628.105152 | 11.9907 | 1 | 1781.680079 | 1307.160935 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2105 | 2006-05-17 | 1618.849976 | 1595.619995 | 1611.209961 | 1598.910034 | 2337800000 | 1672.614535 | 1 | 4238.654143 | 4069.856648 | 0.129938 | 0 | 3016.694212 | 2747.915357 | 0.018056 | 0.100133 | 0.011749 | 1.967649e+09 | 0 | 2042.691679 | 594.831446 | 19.917353 | 1 | 1646.749579 | 1603.257862 | 12.0452 | 1 | 1754.489009 | 1287.211728 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2106 | 2006-05-18 | 1612.530029 | 1587.040039 | 1607.979980 | 1587.109985 | 2022640000 | 1673.054001 | 1 | 4207.372629 | 4039.820870 | 0.129907 | 0 | 3016.694212 | 2747.915357 | 0.018081 | 0.100096 | 0.011730 | 1.968688e+09 | 0 | 2042.691679 | 594.831446 | 9.977485 | 1 | 1634.596472 | 1591.425726 | 12.1122 | 1 | 1741.540778 | 1277.712031 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2107 | 2006-05-19 | 1604.479980 | 1575.810059 | 1589.819946 | 1600.859985 | 2514380000 | 1673.501068 | 1 | 4243.823394 | 4074.820043 | 0.129859 | 0 | 3016.694212 | 2747.915357 | 0.018100 | 0.100045 | 0.011714 | 1.976468e+09 | 0 | 2042.691679 | 594.831446 | 10.568207 | 1 | 1648.757873 | 1605.213116 | 12.1813 | 1 | 1756.628696 | 1288.781548 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2108 | 2006-05-22 | 1595.060059 | 1571.060059 | 1587.979980 | 1584.569946 | 2269960000 | 1673.769600 | 1 | 4200.639075 | 4033.355469 | 0.129813 | 0 | 3016.694212 | 2747.915357 | 0.018116 | 0.100000 | 0.011697 | 1.996437e+09 | 0 | 2042.691679 | 594.831446 | 8.693726 | 1 | 1631.980435 | 1588.878780 | 12.2428 | 1 | 1738.753585 | 1275.667158 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2109 | 2006-05-23 | 1601.750000 | 1569.010010 | 1597.500000 | 1569.010010 | 2131750000 | 1673.897134 | 1 | 4159.390232 | 3993.749293 | 0.129766 | 0 | 3016.694212 | 2747.915357 | 0.018134 | 0.099957 | 0.011675 | 1.998780e+09 | 0 | 2042.691679 | 594.831446 | 8.104443 | 1 | 1615.954943 | 1573.276532 | 12.3119 | 1 | 1721.679618 | 1263.140541 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2110 | 2006-05-24 | 1586.619995 | 1554.760010 | 1567.770020 | 1580.180054 | 2597020000 | 1674.175467 | 1 | 4189.001625 | 4022.181461 | 0.129741 | 0 | 3016.694212 | 2747.915357 | 0.018153 | 0.099930 | 0.011657 | 2.007151e+09 | 0 | 2042.691679 | 594.831446 | 15.150807 | 1 | 1627.459196 | 1584.476950 | 12.3694 | 1 | 1733.936542 | 1272.133050 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2111 | 2006-05-25 | 1600.219971 | 1579.239990 | 1589.989990 | 1599.680054 | 2028960000 | 1674.375934 | 1 | 4240.695437 | 4071.816651 | 0.129704 | 0 | 3016.694212 | 2747.915357 | 0.018170 | 0.099896 | 0.011638 | 2.009190e+09 | 0 | 2042.691679 | 594.831446 | 30.291898 | 1 | 1647.542638 | 1604.029976 | 12.4037 | 1 | 1755.333954 | 1287.831637 | 3 | 0 | 3965.039033 | 3781.206034 |
| 2112 | 2006-05-26 | 1606.459961 | 1595.290039 | 1605.189941 | 1606.369995 | 1540700000 | 1674.714468 | 1 | 4258.430236 | 4088.845191 | 0.129673 | 0 | 3016.694212 | 2747.915357 | 0.018183 | 0.099869 | 0.011621 | 2.002338e+09 | 1 | 2042.691679 | 592.331446 | 38.819666 | 1 | 1654.432743 | 1610.738109 | 12.4349 | 1 | 1762.674847 | 1293.217413 | 4 | 1 | 3965.039033 | 3778.706034 |
| 2113 | 2006-05-30 | 1606.369995 | 1571.290039 | 1599.109985 | 1571.290039 | 1718660000 | 1674.755601 | 1 | 4165.434509 | 3999.552867 | 0.129621 | 0 | 3016.694212 | 2747.915357 | 0.018193 | 0.099828 | 0.011599 | 2.002094e+09 | 1 | 1998.083317 | 579.396094 | 30.843037 | 1 | 1618.303191 | 1575.562762 | 12.5078 | 1 | 1724.181501 | 1264.976092 | 4 | 1 | 3878.450392 | 3696.186538 |
| 2114 | 2006-05-31 | 1587.780029 | 1568.219971 | 1575.770020 | 1579.579956 | 2119060000 | 1674.681801 | 0 | 4187.410787 | 4018.153975 | 0.129541 | 0 | 3016.694212 | 2747.915357 | 0.018198 | 0.099766 | 0.011576 | 2.005877e+09 | 0 | 2008.624938 | 579.952910 | 36.461837 | 1 | 1626.841143 | 1583.875221 | 12.5591 | 1 | 1733.278053 | 1271.649937 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2115 | 2006-06-01 | 1616.569946 | 1579.579956 | 1581.079956 | 1616.569946 | 2078740000 | 1674.886801 | 1 | 4187.410787 | 4015.653975 | 0.129475 | 0 | 3016.694212 | 2747.915357 | 0.018209 | 0.099711 | 0.011555 | 2.009956e+09 | 0 | 2008.624938 | 579.952910 | 55.042235 | 1 | 1664.937878 | 1620.965796 | 12.5943 | 1 | 1773.867286 | 1301.428942 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2116 | 2006-06-02 | 1626.290039 | 1599.170044 | 1626.189941 | 1612.900024 | 1933380000 | 1675.138534 | 1 | 4177.904566 | 4006.537675 | 0.129415 | 0 | 3016.694212 | 2747.915357 | 0.018218 | 0.099652 | 0.011545 | 2.013906e+09 | 0 | 2008.624938 | 579.952910 | 57.722043 | 1 | 1661.158151 | 1617.285895 | 12.6262 | 1 | 1769.840269 | 1298.474450 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2117 | 2006-06-05 | 1612.900024 | 1577.489990 | 1606.109985 | 1577.500000 | 1733250000 | 1675.366001 | 1 | 4086.207672 | 3918.601951 | 0.129353 | 0 | 3016.694212 | 2747.915357 | 0.018226 | 0.099593 | 0.011535 | 2.020768e+09 | 0 | 2008.624938 | 579.952910 | 43.808308 | 1 | 1624.698955 | 1581.789609 | 12.6841 | 1 | 1730.995711 | 1269.975457 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2118 | 2006-06-06 | 1583.900024 | 1560.229980 | 1581.939941 | 1575.390015 | 2089540000 | 1675.487868 | 1 | 4080.742164 | 3913.360625 | 0.129267 | 0 | 3016.694212 | 2747.915357 | 0.018235 | 0.099508 | 0.011524 | 2.028396e+09 | 0 | 2008.624938 | 579.952910 | 47.369040 | 1 | 1622.525839 | 1579.673886 | 12.7481 | 1 | 1728.680417 | 1268.276801 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2119 | 2006-06-07 | 1592.369995 | 1563.949951 | 1578.770020 | 1565.219971 | 1913870000 | 1675.394801 | 0 | 4054.398638 | 3885.597643 | 0.129165 | 0 | 3016.694212 | 2747.915357 | 0.018237 | 0.099416 | 0.011513 | 2.034690e+09 | 0 | 2008.624938 | 579.952910 | 48.879150 | 1 | 1612.051506 | 1569.476187 | 12.8141 | 1 | 1717.520796 | 1260.089349 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2120 | 2006-06-08 | 1566.589966 | 1525.780029 | 1555.849976 | 1561.550049 | 2948100000 | 1675.295001 | 0 | 4054.398638 | 3885.597643 | 0.129061 | 0 | 3016.694212 | 2747.915357 | 0.018243 | 0.099319 | 0.011500 | 2.050715e+09 | 0 | 2008.624938 | 579.952910 | 44.234685 | 1 | 1608.271780 | 1565.796286 | 12.8853 | 1 | 1713.493779 | 1257.134857 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2121 | 2006-06-09 | 1575.119995 | 1550.140015 | 1567.920044 | 1550.969971 | 1754740000 | 1674.986200 | 0 | 4054.398638 | 3885.597643 | 0.128933 | 0 | 3016.694212 | 2747.915357 | 0.018241 | 0.099205 | 0.011486 | 2.054994e+09 | 0 | 2008.624938 | 579.952910 | 34.045151 | 1 | 1597.375144 | 1555.187438 | 12.9474 | 1 | 1701.884226 | 1248.617304 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2122 | 2006-06-12 | 1555.089966 | 1520.290039 | 1553.650024 | 1520.310059 | 1887720000 | 1674.323800 | 0 | 4054.398638 | 3885.597643 | 0.128790 | 0 | 3016.694212 | 2747.915357 | 0.018233 | 0.099086 | 0.011471 | 2.053989e+09 | 1 | 2008.624938 | 577.452910 | 25.636944 | 1 | 1565.797885 | 1524.444154 | 13.0345 | 1 | 1668.241008 | 1223.934365 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2123 | 2006-06-13 | 1536.500000 | 1511.530029 | 1523.640015 | 1516.849976 | 2594500000 | 1673.582600 | 0 | 4054.398638 | 3885.597643 | 0.128641 | 0 | 3016.694212 | 2747.915357 | 0.018228 | 0.098957 | 0.011457 | 2.060475e+09 | 0 | 2004.053496 | 573.638682 | 31.227549 | 1 | 1562.234276 | 1520.974662 | 13.1528 | 1 | 1664.444248 | 1221.148806 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2124 | 2006-06-14 | 1531.589966 | 1512.979980 | 1519.290039 | 1530.260010 | 2090140000 | 1672.922533 | 0 | 4054.398638 | 3885.597643 | 0.128493 | 0 | 3016.694212 | 2747.915357 | 0.018223 | 0.098828 | 0.011442 | 2.062279e+09 | 0 | 2004.053496 | 573.638682 | 33.573159 | 1 | 1576.045539 | 1534.421162 | 13.2218 | 1 | 1679.159121 | 1231.944631 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2125 | 2006-06-15 | 1576.790039 | 1530.260010 | 1538.140015 | 1573.079956 | 2201490000 | 1672.553733 | 0 | 4054.398638 | 3885.597643 | 0.128354 | 0 | 3016.694212 | 2747.915357 | 0.018222 | 0.098703 | 0.011429 | 2.061986e+09 | 1 | 2004.053496 | 571.138682 | 36.056427 | 1 | 1620.146663 | 1577.357546 | 13.2415 | 1 | 1726.145583 | 1266.417075 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2126 | 2006-06-16 | 1573.079956 | 1554.829956 | 1568.530029 | 1562.839966 | 2428150000 | 1672.104600 | 0 | 4054.398638 | 3885.597643 | 0.128215 | 0 | 3016.694212 | 2747.915357 | 0.018218 | 0.098581 | 0.011417 | 2.066341e+09 | 0 | 1991.008076 | 564.920845 | 34.598802 | 1 | 1609.600291 | 1567.089710 | 13.2809 | 1 | 1714.909209 | 1258.173312 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2127 | 2006-06-19 | 1568.890015 | 1543.849976 | 1568.380005 | 1548.939941 | 1681580000 | 1671.424666 | 0 | 4054.398638 | 3885.597643 | 0.128081 | 0 | 3016.694212 | 2747.915357 | 0.018210 | 0.098467 | 0.011403 | 2.063645e+09 | 1 | 1991.008076 | 562.420845 | 39.873757 | 1 | 1595.284376 | 1553.151889 | 13.3305 | 1 | 1699.656669 | 1246.983017 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2128 | 2006-06-20 | 1565.170044 | 1544.300049 | 1549.949951 | 1548.319946 | 1572100000 | 1670.724399 | 0 | 4054.398638 | 3885.597643 | 0.127941 | 0 | 3016.694212 | 2747.915357 | 0.018203 | 0.098349 | 0.011390 | 2.056295e+09 | 1 | 1990.211134 | 562.195724 | 40.299555 | 1 | 1594.645831 | 1552.530207 | 13.3732 | 1 | 1698.976346 | 1246.483887 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2129 | 2006-06-21 | 1585.880005 | 1548.319946 | 1550.660034 | 1573.560059 | 1854850000 | 1670.202132 | 0 | 4054.398638 | 3885.597643 | 0.127816 | 0 | 3016.694212 | 2747.915357 | 0.018197 | 0.098241 | 0.011378 | 2.054871e+09 | 1 | 2022.654786 | 571.360421 | 52.697310 | 1 | 1620.641130 | 1577.838954 | 13.4087 | 1 | 1726.672401 | 1266.803584 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2130 | 2006-06-22 | 1573.670044 | 1546.119995 | 1571.109985 | 1554.489990 | 1644700000 | 1669.603332 | 0 | 4054.398638 | 3885.597643 | 0.127680 | 0 | 3016.694212 | 2747.915357 | 0.018192 | 0.098125 | 0.011363 | 2.053601e+09 | 1 | 1998.142112 | 564.436070 | 47.923515 | 1 | 1601.000483 | 1558.717029 | 13.4436 | 1 | 1705.746755 | 1251.451116 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2131 | 2006-06-23 | 1566.900024 | 1544.109985 | 1551.469971 | 1551.050049 | 1614510000 | 1668.933999 | 0 | 4054.398638 | 3885.597643 | 0.127521 | 0 | 3016.694212 | 2747.915357 | 0.018181 | 0.097993 | 0.011346 | 2.052803e+09 | 1 | 1993.720409 | 563.187026 | 50.024585 | 1 | 1597.457619 | 1555.267734 | 13.4730 | 1 | 1701.972096 | 1248.681771 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2132 | 2006-06-26 | 1561.469971 | 1549.130005 | 1553.479980 | 1556.170044 | 1392940000 | 1668.132533 | 0 | 4054.398638 | 3885.597643 | 0.127363 | 0 | 3016.694212 | 2747.915357 | 0.018171 | 0.097864 | 0.011327 | 2.044767e+09 | 1 | 2000.301653 | 565.046099 | 63.057069 | 1 | 1602.730804 | 1560.401651 | 13.5056 | 1 | 1707.590283 | 1252.803653 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2133 | 2006-06-27 | 1559.189941 | 1525.890015 | 1556.140015 | 1527.000000 | 1788170000 | 1667.113533 | 0 | 4054.398638 | 3885.597643 | 0.127197 | 0 | 3016.694212 | 2747.915357 | 0.018159 | 0.097733 | 0.011306 | 2.040040e+09 | 1 | 1962.806466 | 554.454442 | 53.112929 | 1 | 1572.687990 | 1531.152287 | 13.5373 | 1 | 1675.581902 | 1229.320141 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2134 | 2006-06-28 | 1538.650024 | 1520.930054 | 1531.300049 | 1538.250000 | 1591310000 | 1666.127000 | 0 | 4054.398638 | 3885.597643 | 0.127035 | 0 | 3016.694212 | 2747.915357 | 0.018143 | 0.097608 | 0.011284 | 2.033160e+09 | 1 | 1977.267221 | 558.539322 | 52.483367 | 1 | 1584.274591 | 1542.432879 | 13.5656 | 1 | 1687.926563 | 1238.377018 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2135 | 2006-06-29 | 1585.560059 | 1538.250000 | 1546.010010 | 1585.560059 | 2165390000 | 1665.403133 | 0 | 4054.398638 | 3885.597643 | 0.126890 | 0 | 3016.694212 | 2747.915357 | 0.018129 | 0.097496 | 0.011264 | 2.035550e+09 | 0 | 2038.079591 | 573.217627 | 53.773611 | 1 | 1633.000171 | 1589.871585 | 13.5655 | 0 | 1739.840039 | 1273.964253 | 1 | 0 | 3898.912580 | 3713.187126 |
| 2136 | 2006-06-30 | 1590.829956 | 1574.380005 | 1590.270020 | 1575.229980 | 2458840000 | 1664.592866 | 0 | 4054.398638 | 3885.597643 | 0.126738 | 0 | 3016.694212 | 2747.915357 | 0.018112 | 0.097380 | 0.011246 | 2.039108e+09 | 0 | 2038.079591 | 573.217627 | 53.744331 | 1 | 1622.361016 | 1579.513417 | 13.5604 | 0 | 1739.840039 | 1273.964253 | 1 | 0 | 3898.912580 | 3713.187126 |
| 2137 | 2006-07-03 | 1586.439941 | 1575.229980 | 1580.630005 | 1586.250000 | 788200000 | 1663.827533 | 0 | 4054.398638 | 3885.597643 | 0.126598 | 0 | 3016.694212 | 2747.915357 | 0.018092 | 0.097278 | 0.011228 | 2.026381e+09 | 1 | 2038.079591 | 570.717627 | 61.475053 | 1 | 1633.710756 | 1590.563402 | 13.5626 | 1 | 1739.840039 | 1271.464253 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2138 | 2006-07-05 | 1586.250000 | 1550.579956 | 1573.349976 | 1553.949951 | 1586970000 | 1662.957932 | 0 | 4054.398638 | 3885.597643 | 0.126444 | 0 | 3016.694212 | 2747.915357 | 0.018069 | 0.097168 | 0.011207 | 2.018945e+09 | 1 | 1996.579153 | 559.096378 | 51.449162 | 1 | 1600.444286 | 1558.175522 | 13.5729 | 1 | 1704.412509 | 1245.574036 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2139 | 2006-07-06 | 1564.959961 | 1547.280029 | 1556.239990 | 1551.550049 | 1585090000 | 1662.122666 | 0 | 4054.398638 | 3885.597643 | 0.126294 | 0 | 3016.694212 | 2747.915357 | 0.018047 | 0.097062 | 0.011185 | 2.012158e+09 | 1 | 1993.495659 | 558.232916 | 43.579724 | 1 | 1597.972579 | 1555.769093 | 13.5807 | 1 | 1701.780234 | 1243.650386 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2140 | 2006-07-07 | 1553.089966 | 1529.400024 | 1543.459961 | 1533.709961 | 1759870000 | 1661.196999 | 0 | 4054.398638 | 3885.597643 | 0.126139 | 0 | 3016.694212 | 2747.915357 | 0.018025 | 0.096952 | 0.011161 | 2.010878e+09 | 1 | 1970.573976 | 551.814222 | 43.894697 | 1 | 1579.598714 | 1537.880494 | 13.5869 | 1 | 1682.212764 | 1229.350601 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2141 | 2006-07-10 | 1543.119995 | 1513.469971 | 1538.780029 | 1520.900024 | 1561790000 | 1659.974465 | 0 | 4054.398638 | 3885.597643 | 0.125974 | 0 | 3016.694212 | 2747.915357 | 0.017996 | 0.096842 | 0.011136 | 2.004749e+09 | 1 | 1954.115240 | 547.205329 | 41.604011 | 1 | 1566.405502 | 1525.035724 | 13.6046 | 1 | 1668.162495 | 1219.082751 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2142 | 2006-07-11 | 1534.969971 | 1508.910034 | 1516.189941 | 1533.060059 | 1971500000 | 1658.800866 | 0 | 4054.398638 | 3885.597643 | 0.125795 | 0 | 3016.694212 | 2747.915357 | 0.017965 | 0.096719 | 0.011111 | 2.001994e+09 | 1 | 1969.738955 | 551.580393 | 43.807289 | 1 | 1578.929366 | 1537.228824 | 13.6129 | 1 | 1681.499935 | 1228.829669 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2143 | 2006-07-12 | 1533.060059 | 1499.770020 | 1527.439941 | 1501.459961 | 1776520000 | 1657.512132 | 0 | 4054.398638 | 3885.597643 | 0.125603 | 0 | 3016.694212 | 2747.915357 | 0.017932 | 0.096588 | 0.011084 | 1.997164e+09 | 1 | 1929.137843 | 540.210980 | 43.244100 | 1 | 1546.383790 | 1505.542798 | 13.6430 | 1 | 1646.840130 | 1203.500500 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2144 | 2006-07-13 | 1506.530029 | 1478.130005 | 1490.540039 | 1478.160034 | 2022040000 | 1656.024199 | 0 | 4054.398638 | 3885.597643 | 0.125399 | 0 | 3016.694212 | 2747.915357 | 0.017893 | 0.096452 | 0.011054 | 1.995273e+09 | 1 | 1899.201133 | 531.827888 | 35.057465 | 1 | 1522.386727 | 1482.179513 | 13.7008 | 1 | 1621.284168 | 1184.824362 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2145 | 2006-07-14 | 1480.310059 | 1456.380005 | 1478.599976 | 1462.170044 | 1779960000 | 1654.458399 | 0 | 4054.398638 | 3885.597643 | 0.125190 | 0 | 3016.694212 | 2747.915357 | 0.017852 | 0.096315 | 0.011024 | 1.995368e+09 | 0 | 1878.656533 | 523.574842 | 13.655397 | 1 | 1505.918315 | 1466.146042 | 13.7572 | 1 | 1603.745933 | 1172.007529 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2146 | 2006-07-17 | 1475.209961 | 1459.900024 | 1462.390015 | 1468.500000 | 1504880000 | 1653.011133 | 0 | 4054.398638 | 3885.597643 | 0.124993 | 0 | 3016.694212 | 2747.915357 | 0.017813 | 0.096184 | 0.010996 | 1.989801e+09 | 1 | 1878.656533 | 521.074842 | 17.803927 | 1 | 1512.437664 | 1472.493211 | 13.8248 | 1 | 1610.688792 | 1177.081328 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2147 | 2006-07-18 | 1477.800049 | 1446.770020 | 1472.060059 | 1472.339966 | 1996880000 | 1651.542599 | 0 | 4054.398638 | 3885.597643 | 0.124801 | 0 | 3016.694212 | 2747.915357 | 0.017775 | 0.096059 | 0.010967 | 1.988121e+09 | 1 | 1883.569013 | 522.437395 | 14.082086 | 1 | 1516.392522 | 1476.343619 | 13.8835 | 1 | 1614.900566 | 1180.159266 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2148 | 2006-07-19 | 1498.319946 | 1467.300049 | 1467.579956 | 1490.599976 | 2304740000 | 1650.157599 | 0 | 4054.398638 | 3885.597643 | 0.124634 | 0 | 3016.694212 | 2747.915357 | 0.017738 | 0.095957 | 0.010939 | 1.987970e+09 | 1 | 1906.929099 | 528.916682 | 28.084129 | 1 | 1535.198873 | 1494.653282 | 13.9244 | 1 | 1634.928617 | 1194.795641 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2149 | 2006-07-20 | 1497.140015 | 1466.270020 | 1497.140015 | 1466.890015 | 1951450000 | 1648.565066 | 0 | 4054.398638 | 3885.597643 | 0.124472 | 0 | 3016.694212 | 2747.915357 | 0.017712 | 0.095850 | 0.010910 | 1.987367e+09 | 1 | 1876.596874 | 520.503563 | 24.475382 | 1 | 1510.779508 | 1470.878848 | 13.9706 | 1 | 1608.922919 | 1175.790838 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2150 | 2006-07-21 | 1463.439941 | 1450.239990 | 1457.520020 | 1451.880005 | 2346890000 | 1646.917733 | 0 | 4054.398638 | 3885.597643 | 0.124340 | 0 | 3016.694212 | 2747.915357 | 0.017692 | 0.095769 | 0.010879 | 1.993594e+09 | 0 | 1857.394522 | 512.677490 | 24.900309 | 1 | 1495.320397 | 1455.828022 | 14.0212 | 1 | 1592.459552 | 1163.759512 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2151 | 2006-07-24 | 1482.339966 | 1457.109985 | 1459.390015 | 1482.339966 | 1975870000 | 1645.455333 | 0 | 4054.398638 | 3885.597643 | 0.124219 | 0 | 3016.694212 | 2747.915357 | 0.017673 | 0.095696 | 0.010850 | 1.995144e+09 | 0 | 1857.394522 | 512.677490 | 39.327998 | 1 | 1526.691723 | 1486.370811 | 14.0556 | 1 | 1625.868825 | 1188.174801 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2152 | 2006-07-25 | 1494.140015 | 1475.119995 | 1483.010010 | 1489.520020 | 1913710000 | 1644.127599 | 0 | 4054.398638 | 3885.597643 | 0.124106 | 0 | 3016.694212 | 2747.915357 | 0.017657 | 0.095628 | 0.010821 | 1.996332e+09 | 0 | 1857.394522 | 512.677490 | 37.608135 | 1 | 1534.086605 | 1493.570389 | 14.0869 | 1 | 1633.744093 | 1193.929998 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2153 | 2006-07-26 | 1499.430054 | 1474.670044 | 1483.739990 | 1487.880005 | 2073310000 | 1642.951066 | 0 | 4054.398638 | 3885.597643 | 0.123989 | 0 | 3016.694212 | 2747.915357 | 0.017644 | 0.095567 | 0.010778 | 1.997540e+09 | 0 | 1857.394522 | 512.677490 | 45.340389 | 1 | 1532.397521 | 1491.925915 | 14.1135 | 1 | 1631.945283 | 1192.615439 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2154 | 2006-07-27 | 1506.750000 | 1475.910034 | 1497.000000 | 1478.530029 | 2120100000 | 1641.707467 | 0 | 4054.398638 | 3885.597643 | 0.123857 | 0 | 3016.694212 | 2747.915357 | 0.017628 | 0.095491 | 0.010737 | 1.999099e+09 | 0 | 1857.394522 | 512.677490 | 50.140394 | 1 | 1522.767793 | 1482.550515 | 14.1355 | 1 | 1621.689988 | 1185.120933 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2155 | 2006-07-28 | 1511.000000 | 1485.959961 | 1488.060059 | 1510.300049 | 1803290000 | 1640.638734 | 0 | 4054.398638 | 3885.597643 | 0.123739 | 0 | 3016.694212 | 2747.915357 | 0.017614 | 0.095429 | 0.010696 | 1.999609e+09 | 0 | 1857.394522 | 512.677490 | 66.309735 | 1 | 1555.488375 | 1514.406925 | 14.1522 | 1 | 1656.536167 | 1210.586304 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2156 | 2006-07-31 | 1517.859985 | 1501.780029 | 1506.810059 | 1509.430054 | 1582270000 | 1639.479268 | 0 | 4054.398638 | 3885.597643 | 0.123622 | 0 | 3016.694212 | 2747.915357 | 0.017603 | 0.095366 | 0.010653 | 1.997410e+09 | 1 | 1857.394522 | 510.177490 | 64.402866 | 1 | 1554.592349 | 1513.534564 | 14.1785 | 1 | 1655.581934 | 1209.888956 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2157 | 2006-08-01 | 1498.170044 | 1476.060059 | 1498.170044 | 1484.939941 | 1663070000 | 1638.159400 | 0 | 4054.398638 | 3885.597643 | 0.123501 | 0 | 3016.694212 | 2747.915357 | 0.017592 | 0.095299 | 0.010610 | 1.996582e+09 | 1 | 1827.258777 | 501.899992 | 53.871195 | 1 | 1529.369490 | 1488.977857 | 14.2022 | 1 | 1628.720545 | 1190.258820 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2158 | 2006-08-02 | 1510.510010 | 1490.410034 | 1490.640015 | 1500.479980 | 1755730000 | 1637.040133 | 0 | 4054.398638 | 3885.597643 | 0.123394 | 0 | 3016.694212 | 2747.915357 | 0.017582 | 0.095245 | 0.010567 | 1.998143e+09 | 0 | 1846.381215 | 504.652424 | 53.087113 | 1 | 1545.374489 | 1504.560153 | 14.2271 | 1 | 1645.765262 | 1202.714993 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2159 | 2006-08-03 | 1518.410034 | 1484.599976 | 1487.020020 | 1510.599976 | 1818790000 | 1635.996800 | 0 | 4054.398638 | 3885.597643 | 0.123291 | 0 | 3016.694212 | 2747.915357 | 0.017574 | 0.095190 | 0.010527 | 1.999092e+09 | 0 | 1846.381215 | 504.652424 | 64.925189 | 1 | 1555.797275 | 1514.707667 | 14.2580 | 1 | 1656.865135 | 1210.826711 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2160 | 2006-08-04 | 1530.040039 | 1490.160034 | 1522.650024 | 1503.839966 | 1832040000 | 1634.986667 | 0 | 4054.398638 | 3885.597643 | 0.123197 | 0 | 3016.694212 | 2747.915357 | 0.017569 | 0.095140 | 0.010487 | 1.996469e+09 | 1 | 1846.381215 | 502.152424 | 68.801525 | 1 | 1548.835005 | 1507.929275 | 14.2940 | 1 | 1649.450581 | 1205.408201 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2161 | 2006-08-07 | 1501.430054 | 1487.189941 | 1501.430054 | 1494.130005 | 1428170000 | 1633.979534 | 0 | 4054.398638 | 3885.597643 | 0.123101 | 0 | 3016.694212 | 2747.915357 | 0.017561 | 0.095092 | 0.010448 | 1.989539e+09 | 1 | 1834.459541 | 498.910137 | 55.020021 | 1 | 1538.834521 | 1498.192910 | 14.3328 | 1 | 1638.800445 | 1197.625148 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2162 | 2006-08-08 | 1500.760010 | 1476.479980 | 1498.949951 | 1484.800049 | 1889440000 | 1632.678667 | 0 | 4054.398638 | 3885.597643 | 0.122980 | 0 | 3016.694212 | 2747.915357 | 0.017543 | 0.095029 | 0.010408 | 1.987724e+09 | 1 | 1823.004429 | 495.794739 | 48.026439 | 1 | 1529.225412 | 1488.837584 | 14.3653 | 1 | 1628.567107 | 1190.146689 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2163 | 2006-08-09 | 1517.900024 | 1482.489990 | 1503.859985 | 1485.640015 | 2074060000 | 1631.277401 | 0 | 4054.398638 | 3885.597643 | 0.122856 | 0 | 3016.694212 | 2747.915357 | 0.017523 | 0.094966 | 0.010368 | 1.984861e+09 | 1 | 1824.035720 | 496.075215 | 49.057085 | 1 | 1530.090510 | 1489.679834 | 14.3961 | 1 | 1629.488404 | 1190.819967 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2164 | 2006-08-10 | 1499.930054 | 1478.199951 | 1482.109985 | 1496.280029 | 1730320000 | 1629.884001 | 0 | 4054.398638 | 3885.597643 | 0.122734 | 0 | 3016.694212 | 2747.915357 | 0.017504 | 0.094902 | 0.010328 | 1.981388e+09 | 1 | 1837.099293 | 499.628059 | 57.391517 | 1 | 1541.048875 | 1500.348781 | 14.4228 | 1 | 1641.158647 | 1199.348508 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2165 | 2006-08-11 | 1491.969971 | 1479.689941 | 1491.099976 | 1486.739990 | 1423530000 | 1628.229001 | 0 | 4054.398638 | 3885.597643 | 0.122608 | 0 | 3016.694212 | 2747.915357 | 0.017482 | 0.094840 | 0.010286 | 1.976981e+09 | 1 | 1825.386246 | 496.442512 | 37.959915 | 1 | 1531.223397 | 1490.782800 | 14.4496 | 1 | 1630.694885 | 1191.701656 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2166 | 2006-08-14 | 1515.680054 | 1493.739990 | 1500.650024 | 1494.329956 | 1480120000 | 1626.578534 | 0 | 4054.398638 | 3885.597643 | 0.122489 | 0 | 3016.694212 | 2747.915357 | 0.017460 | 0.094781 | 0.010247 | 1.971491e+09 | 1 | 1834.705037 | 498.976903 | 42.779223 | 1 | 1539.040455 | 1498.393405 | 14.4801 | 1 | 1639.019756 | 1197.785420 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2167 | 2006-08-15 | 1534.780029 | 1508.939941 | 1514.839966 | 1534.430054 | 1755660000 | 1625.181267 | 0 | 4054.398638 | 3885.597643 | 0.122370 | 0 | 3016.694212 | 2747.915357 | 0.017435 | 0.094722 | 0.010213 | 1.969656e+09 | 1 | 1883.939044 | 512.366866 | 70.591701 | 1 | 1580.340352 | 1538.602545 | 14.5026 | 1 | 1683.002581 | 1229.927794 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2168 | 2006-08-16 | 1570.060059 | 1539.589966 | 1546.479980 | 1570.060059 | 2474760000 | 1623.926734 | 0 | 4054.398638 | 3885.597643 | 0.122244 | 0 | 3016.694212 | 2747.915357 | 0.017406 | 0.094657 | 0.010181 | 1.976220e+09 | 0 | 1927.684770 | 521.764205 | 74.803962 | 1 | 1617.036410 | 1574.329436 | 14.5148 | 1 | 1722.082492 | 1258.487149 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2169 | 2006-08-17 | 1584.719971 | 1562.619995 | 1564.969971 | 1573.589966 | 1919020000 | 1622.768334 | 0 | 4054.398638 | 3885.597643 | 0.122124 | 0 | 3016.694212 | 2747.915357 | 0.017377 | 0.094595 | 0.010152 | 1.978670e+09 | 0 | 1927.684770 | 521.764205 | 73.561767 | 1 | 1620.671932 | 1577.868942 | 14.5226 | 1 | 1725.954186 | 1261.316559 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2170 | 2006-08-18 | 1578.349976 | 1557.890015 | 1571.699951 | 1576.459961 | 1683790000 | 1621.632867 | 0 | 4054.398638 | 3885.597643 | 0.122028 | 0 | 3016.694212 | 2747.915357 | 0.017345 | 0.094560 | 0.010123 | 1.976597e+09 | 1 | 1927.684770 | 519.264205 | 77.978135 | 1 | 1623.627798 | 1580.746742 | 14.5232 | 1 | 1729.102070 | 1263.617013 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2171 | 2006-08-21 | 1567.500000 | 1556.280029 | 1566.160034 | 1561.119995 | 1314000000 | 1620.464400 | 0 | 4054.398638 | 3885.597643 | 0.121944 | 0 | 3016.694212 | 2747.915357 | 0.017313 | 0.094538 | 0.010093 | 1.969538e+09 | 1 | 1908.927162 | 514.211431 | 74.735999 | 1 | 1607.828859 | 1565.365063 | 14.5359 | 1 | 1712.276799 | 1251.321210 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2172 | 2006-08-22 | 1577.540039 | 1555.979980 | 1560.209961 | 1563.430054 | 1555940000 | 1619.443134 | 0 | 4054.398638 | 3885.597643 | 0.121857 | 0 | 3016.694212 | 2747.915357 | 0.017287 | 0.094508 | 0.010062 | 1.962372e+09 | 1 | 1911.751886 | 514.972333 | 80.621542 | 1 | 1610.208034 | 1567.681403 | 14.5421 | 1 | 1714.810531 | 1253.172845 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2173 | 2006-08-23 | 1571.479980 | 1543.859985 | 1565.989990 | 1550.410034 | 1457180000 | 1618.246401 | 0 | 4054.398638 | 3885.597643 | 0.121771 | 0 | 3016.694212 | 2747.915357 | 0.017266 | 0.094474 | 0.010031 | 1.952527e+09 | 1 | 1895.831093 | 510.683718 | 73.038340 | 1 | 1596.798455 | 1554.625979 | 14.5522 | 1 | 1700.529837 | 1242.736603 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2174 | 2006-08-24 | 1558.939941 | 1542.569946 | 1557.640015 | 1555.189941 | 1404360000 | 1617.438467 | 0 | 4054.398638 | 3885.597643 | 0.121709 | 0 | 3016.694212 | 2747.915357 | 0.017251 | 0.094457 | 0.010001 | 1.947623e+09 | 1 | 1901.675931 | 512.258153 | 71.865463 | 1 | 1601.721377 | 1559.418884 | 14.5605 | 1 | 1705.772563 | 1246.567954 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2175 | 2006-08-25 | 1570.339966 | 1548.010010 | 1550.839966 | 1557.699951 | 1282510000 | 1616.647799 | 0 | 4054.398638 | 3885.597643 | 0.121651 | 0 | 3016.694212 | 2747.915357 | 0.017235 | 0.094445 | 0.009971 | 1.937823e+09 | 1 | 1904.745155 | 513.084916 | 77.788220 | 1 | 1604.306487 | 1561.935719 | 14.5722 | 1 | 1708.525606 | 1248.579862 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2176 | 2006-08-28 | 1574.449951 | 1556.520020 | 1557.209961 | 1570.290039 | 1333860000 | 1615.874933 | 0 | 4054.398638 | 3885.597643 | 0.121598 | 0 | 3016.694212 | 2747.915357 | 0.017219 | 0.094436 | 0.009942 | 1.930711e+09 | 1 | 1920.140231 | 517.231918 | 78.625283 | 1 | 1617.273271 | 1574.560042 | 14.5827 | 1 | 1722.334741 | 1258.671491 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2177 | 2006-08-29 | 1575.449951 | 1552.400024 | 1569.949951 | 1573.650024 | 1580990000 | 1615.185933 | 0 | 4054.398638 | 3885.597643 | 0.121543 | 0 | 3016.694212 | 2747.915357 | 0.017205 | 0.094422 | 0.009916 | 1.927231e+09 | 1 | 1924.248798 | 518.338651 | 70.439855 | 1 | 1620.733788 | 1577.929164 | 14.5910 | 1 | 1726.020059 | 1261.364699 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2178 | 2006-08-30 | 1583.770020 | 1570.150024 | 1577.430054 | 1581.949951 | 1620030000 | 1614.462333 | 0 | 4054.398638 | 3885.597643 | 0.121490 | 0 | 3016.694212 | 2747.915357 | 0.017196 | 0.094405 | 0.009889 | 1.924431e+09 | 1 | 1934.397894 | 521.072532 | 58.664857 | 1 | 1629.282049 | 1586.251661 | 14.5906 | 0 | 1735.123634 | 1265.517534 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2179 | 2006-08-31 | 1586.599976 | 1576.329956 | 1583.979980 | 1579.729980 | 1700210000 | 1613.586466 | 0 | 4054.398638 | 3885.597643 | 0.121402 | 0 | 3016.694212 | 2747.915357 | 0.017188 | 0.094352 | 0.009862 | 1.923067e+09 | 1 | 1931.683328 | 520.341304 | 54.561680 | 1 | 1626.995657 | 1584.025653 | 14.5918 | 1 | 1735.123634 | 1263.017534 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2180 | 2006-09-01 | 1593.660034 | 1581.910034 | 1589.209961 | 1589.469971 | 1325540000 | 1612.759933 | 0 | 4054.398638 | 3885.597643 | 0.121311 | 0 | 3016.694212 | 2747.915357 | 0.017177 | 0.094298 | 0.009837 | 1.916959e+09 | 1 | 1943.593324 | 523.549523 | 58.770408 | 1 | 1637.027068 | 1593.792129 | 14.5814 | 0 | 1745.821720 | 1268.304801 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2181 | 2006-09-05 | 1605.020020 | 1580.209961 | 1589.920044 | 1603.689941 | 1732460000 | 1612.046200 | 0 | 4054.398638 | 3885.597643 | 0.121216 | 0 | 3016.694212 | 2747.915357 | 0.017169 | 0.094234 | 0.009813 | 1.911115e+09 | 1 | 1960.981409 | 528.233386 | 79.137569 | 1 | 1651.672502 | 1608.050767 | 14.5801 | 0 | 1745.821720 | 1268.304801 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2182 | 2006-09-06 | 1592.890015 | 1570.420044 | 1590.920044 | 1572.199951 | 1797080000 | 1611.107399 | 0 | 4054.398638 | 3885.597643 | 0.121121 | 0 | 3016.694212 | 2747.915357 | 0.017160 | 0.094173 | 0.009788 | 1.907808e+09 | 1 | 1922.475658 | 517.861016 | 54.289303 | 1 | 1619.240328 | 1576.475148 | 14.5937 | 1 | 1745.821720 | 1265.804801 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2183 | 2006-09-07 | 1581.439941 | 1560.050049 | 1567.729980 | 1564.839966 | 1847190000 | 1610.301199 | 0 | 4054.398638 | 3885.597643 | 0.121041 | 0 | 3016.694212 | 2747.915357 | 0.017161 | 0.094117 | 0.009763 | 1.907768e+09 | 1 | 1913.475917 | 515.436739 | 57.471243 | 1 | 1611.660131 | 1569.095149 | 14.6067 | 1 | 1737.648954 | 1259.879152 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2184 | 2006-09-08 | 1578.119995 | 1564.550049 | 1568.810059 | 1574.709961 | 1457220000 | 1609.702398 | 0 | 4054.398638 | 3885.597643 | 0.120978 | 0 | 3016.694212 | 2747.915357 | 0.017162 | 0.094068 | 0.009748 | 1.903261e+09 | 1 | 1925.544882 | 518.687779 | 59.600647 | 1 | 1621.825438 | 1578.991983 | 14.6243 | 1 | 1748.608916 | 1267.825652 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2185 | 2006-09-11 | 1591.119995 | 1558.170044 | 1563.079956 | 1583.780029 | 1694280000 | 1609.210665 | 0 | 4054.398638 | 3885.597643 | 0.120942 | 0 | 3016.694212 | 2747.915357 | 0.017172 | 0.094036 | 0.009734 | 1.899733e+09 | 1 | 1936.635701 | 521.675335 | 62.049568 | 1 | 1631.166883 | 1588.086715 | 14.6410 | 1 | 1758.680613 | 1275.128118 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2186 | 2006-09-12 | 1617.550049 | 1584.849976 | 1585.770020 | 1615.750000 | 2007990000 | 1608.970065 | 0 | 4054.398638 | 3885.597643 | 0.120915 | 0 | 3016.694212 | 2747.915357 | 0.017181 | 0.094011 | 0.009723 | 1.899557e+09 | 1 | 1975.728369 | 532.205803 | 67.813485 | 1 | 1664.093399 | 1620.143620 | 14.6438 | 1 | 1794.181104 | 1300.867682 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2187 | 2006-09-13 | 1625.550049 | 1611.979980 | 1615.319946 | 1623.989990 | 1860530000 | 1608.660199 | 0 | 4054.398638 | 3885.597643 | 0.120889 | 0 | 3016.694212 | 2747.915357 | 0.017190 | 0.093988 | 0.009711 | 1.896999e+09 | 1 | 1985.804174 | 534.919942 | 68.999102 | 1 | 1672.579930 | 1628.406017 | 14.6397 | 0 | 1803.331056 | 1305.001838 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2188 | 2006-09-14 | 1629.270020 | 1617.969971 | 1620.369995 | 1625.979980 | 1826600000 | 1608.472865 | 0 | 4054.398638 | 3885.597643 | 0.120885 | 0 | 3016.694212 | 2747.915357 | 0.017206 | 0.093979 | 0.009699 | 1.895401e+09 | 1 | 1988.237521 | 535.575418 | 67.448703 | 1 | 1674.629461 | 1630.401418 | 14.6377 | 0 | 1803.331056 | 1305.001838 | 2 | 0 | 3898.912580 | 3713.187126 |
| 2189 | 2006-09-15 | 1645.599976 | 1627.540039 | 1637.270020 | 1632.439941 | 2455870000 | 1608.264132 | 0 | 4054.398638 | 3885.597643 | 0.120889 | 1 | 3016.694212 | 2745.415357 | 0.017219 | 0.093983 | 0.009687 | 1.900991e+09 | 0 | 1996.136718 | 535.203240 | 70.209338 | 1 | 1681.282705 | 1636.878945 | 14.6378 | 1 | 1803.331056 | 1302.501838 | 3 | 0 | 3898.912580 | 3713.187126 |
| 2190 | 2006-09-18 | 1643.530029 | 1625.800049 | 1631.479980 | 1632.170044 | 1914200000 | 1608.173066 | 0 | 4054.398638 | 3885.597643 | 0.120905 | 1 | 3016.195451 | 2744.961447 | 0.017235 | 0.093993 | 0.009676 | 1.899313e+09 | 1 | 1996.136718 | 532.703240 | 67.653438 | 1 | 1681.004732 | 1636.608314 | 14.6380 | 1 | 1803.032904 | 1302.286491 | 4 | 1 | 3898.912580 | 3710.687126 |
| 2191 | 2006-09-19 | 1638.079956 | 1608.510010 | 1638.079956 | 1621.069946 | 2079920000 | 1607.900532 | 0 | 4054.398638 | 3885.597643 | 0.120908 | 1 | 2995.682843 | 2726.293454 | 0.017246 | 0.093999 | 0.009664 | 1.904253e+09 | 0 | 1982.561348 | 526.580420 | 57.375663 | 1 | 1669.572518 | 1625.478033 | 14.6394 | 1 | 1790.770799 | 1293.429872 | 3 | 1 | 3872.396770 | 3685.451404 |
| 2192 | 2006-09-20 | 1648.900024 | 1635.280029 | 1636.020020 | 1645.349976 | 2164940000 | 1607.715199 | 0 | 4054.398638 | 3885.597643 | 0.120913 | 1 | 3040.551522 | 2767.127278 | 0.017257 | 0.094006 | 0.009650 | 1.910144e+09 | 0 | 1982.561348 | 526.580420 | 83.066646 | 1 | 1694.579008 | 1649.824085 | 14.6374 | 0 | 1817.592570 | 1310.302580 | 2 | 0 | 3930.396678 | 3738.151285 |
| 2193 | 2006-09-21 | 1654.400024 | 1631.290039 | 1648.839966 | 1634.869995 | 1993110000 | 1607.356932 | 0 | 4054.398638 | 3885.597643 | 0.120905 | 0 | 3021.184870 | 2747.002189 | 0.017264 | 0.094009 | 0.009633 | 1.912116e+09 | 0 | 1982.561348 | 526.580420 | 80.787849 | 1 | 1683.785466 | 1639.315607 | 14.6345 | 0 | 1817.592570 | 1310.302580 | 1 | 0 | 3930.396678 | 3738.151285 |
| 2194 | 2006-09-22 | 1633.150024 | 1615.979980 | 1633.150024 | 1622.369995 | 1646540000 | 1607.004666 | 0 | 4054.398638 | 3885.597643 | 0.120893 | 0 | 3021.184870 | 2747.002189 | 0.017269 | 0.094008 | 0.009617 | 1.906605e+09 | 1 | 1982.561348 | 524.080420 | 70.479564 | 1 | 1670.911465 | 1626.781617 | 14.6405 | 1 | 1817.592570 | 1307.802580 | 3 | 0 | 3930.396678 | 3738.151285 |
| 2195 | 2006-09-25 | 1653.859985 | 1615.140015 | 1631.339966 | 1650.369995 | 1833860000 | 1606.969265 | 0 | 4054.398638 | 3885.597643 | 0.120903 | 1 | 3021.184870 | 2744.502189 | 0.017280 | 0.094018 | 0.009605 | 1.904388e+09 | 1 | 2016.777783 | 533.125368 | 74.610099 | 1 | 1699.749227 | 1654.857755 | 14.6418 | 1 | 1848.961858 | 1330.373555 | 4 | 1 | 3930.396678 | 3735.651285 |
| 2196 | 2006-09-26 | 1659.599976 | 1644.290039 | 1649.819946 | 1659.199951 | 2011140000 | 1606.847131 | 0 | 4054.398638 | 3885.597643 | 0.120915 | 1 | 3037.349082 | 2759.186068 | 0.017292 | 0.094030 | 0.009593 | 1.903352e+09 | 1 | 2027.568127 | 535.977742 | 69.371373 | 1 | 1708.843377 | 1663.711722 | 14.6385 | 0 | 1858.854338 | 1334.991438 | 3 | 1 | 3951.425435 | 3755.638098 |
| 2197 | 2006-09-27 | 1665.609985 | 1648.140015 | 1655.520020 | 1655.670044 | 2039100000 | 1606.736331 | 0 | 4054.398638 | 3885.597643 | 0.120932 | 1 | 3030.887196 | 2753.315967 | 0.017300 | 0.094049 | 0.009583 | 1.900743e+09 | 1 | 2023.254525 | 534.837463 | 64.743162 | 1 | 1705.207854 | 1660.172216 | 14.6381 | 0 | 1858.854338 | 1334.991438 | 3 | 1 | 3943.018874 | 3747.648070 |
| 2198 | 2006-09-28 | 1663.280029 | 1645.199951 | 1658.430054 | 1661.589966 | 1805260000 | 1606.636931 | 0 | 4054.398638 | 3885.597643 | 0.120949 | 1 | 3041.724268 | 2763.160571 | 0.017310 | 0.094069 | 0.009570 | 1.898899e+09 | 1 | 2030.488762 | 536.749798 | 65.987279 | 1 | 1711.304901 | 1666.108236 | 14.6353 | 0 | 1858.854338 | 1334.991438 | 3 | 1 | 3957.117313 | 3761.047952 |
| 2199 | 2006-09-29 | 1666.030029 | 1653.739990 | 1666.030029 | 1654.130005 | 1812120000 | 1606.360064 | 0 | 4054.398638 | 3885.597643 | 0.120956 | 1 | 3028.067984 | 2750.754941 | 0.017320 | 0.094076 | 0.009559 | 1.894447e+09 | 1 | 2021.372574 | 534.339978 | 59.651202 | 1 | 1703.621737 | 1658.627990 | 14.6352 | 0 | 1858.854338 | 1334.991438 | 3 | 1 | 3939.351233 | 3744.162155 |
| 2200 | 2006-10-02 | 1655.670044 | 1631.359985 | 1650.319946 | 1632.810059 | 1769170000 | 1606.108332 | 0 | 4054.398638 | 3885.597643 | 0.120967 | 1 | 2989.039463 | 2715.300686 | 0.017332 | 0.094089 | 0.009546 | 1.891583e+09 | 1 | 1995.319268 | 527.452914 | 50.239850 | 1 | 1681.663896 | 1637.250069 | 14.6431 | 1 | 1858.854338 | 1332.491438 | 4 | 1 | 3888.577257 | 3695.903956 |
| 2201 | 2006-10-03 | 1646.739990 | 1623.069946 | 1629.260010 | 1640.290039 | 1946800000 | 1605.746399 | 0 | 4054.398638 | 3885.597643 | 0.120971 | 1 | 3002.732395 | 2727.739607 | 0.017341 | 0.094094 | 0.009536 | 1.885885e+09 | 1 | 2004.459920 | 529.869201 | 57.403752 | 1 | 1689.367678 | 1644.750389 | 14.6406 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 3906.391015 | 3712.835067 |
| 2202 | 2006-10-04 | 1681.140015 | 1634.229980 | 1637.359985 | 1681.140015 | 2190280000 | 1605.662132 | 0 | 4054.398638 | 3885.597643 | 0.120998 | 1 | 3077.512795 | 2795.671554 | 0.017351 | 0.094119 | 0.009528 | 1.883054e+09 | 1 | 2054.379225 | 543.065125 | 62.225910 | 1 | 1731.439889 | 1685.711446 | 14.6173 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4003.676235 | 3805.299948 |
| 2203 | 2006-10-05 | 1690.410034 | 1676.079956 | 1680.060059 | 1689.430054 | 1911090000 | 1605.696200 | 1 | 4054.398638 | 3883.097643 | 0.121028 | 1 | 3092.688629 | 2809.457572 | 0.017363 | 0.094144 | 0.009521 | 1.881553e+09 | 1 | 2064.509782 | 545.743089 | 68.920855 | 1 | 1739.977967 | 1694.024028 | 14.6014 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4023.419166 | 3824.064646 |
| 2204 | 2006-10-06 | 1690.800049 | 1678.550049 | 1682.420044 | 1684.880005 | 1672470000 | 1605.795800 | 1 | 4043.479150 | 3872.639510 | 0.121059 | 1 | 3084.359261 | 2801.891015 | 0.017379 | 0.094168 | 0.009513 | 1.877933e+09 | 1 | 2058.949552 | 544.273269 | 72.942865 | 1 | 1735.291780 | 1689.461606 | 14.5835 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4012.583113 | 3813.765503 |
| 2205 | 2006-10-09 | 1698.380005 | 1681.640015 | 1683.199951 | 1691.079956 | 1485280000 | 1605.996200 | 1 | 4058.358176 | 3886.889887 | 0.121084 | 1 | 3095.708958 | 2812.201297 | 0.017394 | 0.094184 | 0.009506 | 1.872097e+09 | 1 | 2066.525988 | 546.276063 | 67.788199 | 1 | 1741.677234 | 1695.678417 | 14.5377 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4027.348449 | 3827.799239 |
| 2206 | 2006-10-10 | 1698.260010 | 1681.439941 | 1693.219971 | 1693.290039 | 1760360000 | 1606.205733 | 1 | 4063.662070 | 3891.969688 | 0.121102 | 1 | 3099.754759 | 2815.876580 | 0.017408 | 0.094195 | 0.009498 | 1.869426e+09 | 1 | 2069.226744 | 546.989994 | 65.810290 | 1 | 1743.953443 | 1697.894509 | 14.4830 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4032.611816 | 3832.801814 |
| 2207 | 2006-10-11 | 1701.579956 | 1675.979980 | 1686.410034 | 1691.280029 | 1995600000 | 1606.513667 | 1 | 4058.838324 | 3887.349749 | 0.121126 | 1 | 3096.075214 | 2812.534011 | 0.017425 | 0.094209 | 0.009492 | 1.869484e+09 | 0 | 2066.770481 | 543.840693 | 66.751347 | 1 | 1741.883294 | 1695.879034 | 14.4274 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4027.824929 | 3828.252109 |
| 2208 | 2006-10-12 | 1718.719971 | 1697.469971 | 1699.050049 | 1718.540039 | 2003960000 | 1606.982401 | 1 | 4124.258580 | 3950.005956 | 0.121168 | 1 | 3145.977678 | 2857.866365 | 0.017446 | 0.094235 | 0.009487 | 1.872008e+09 | 0 | 2066.770481 | 543.840693 | 72.310613 | 1 | 1769.958926 | 1723.213170 | 14.3611 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4092.745311 | 3889.955782 |
| 2209 | 2006-10-13 | 1729.260010 | 1714.579956 | 1717.390015 | 1727.209961 | 1940530000 | 1607.471867 | 1 | 4145.065194 | 3969.933477 | 0.121211 | 1 | 3161.848929 | 2872.284113 | 0.017463 | 0.094267 | 0.009481 | 1.872875e+09 | 0 | 2066.770481 | 543.840693 | 78.360748 | 1 | 1778.888252 | 1731.906668 | 14.2860 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4113.392943 | 3909.580354 |
| 2210 | 2006-10-16 | 1733.729980 | 1725.699951 | 1728.229980 | 1727.609985 | 1823620000 | 1607.781600 | 1 | 4146.025198 | 3970.852920 | 0.121248 | 1 | 3162.581218 | 2872.949339 | 0.017477 | 0.094298 | 0.009473 | 1.871141e+09 | 1 | 2066.770481 | 541.340693 | 93.921371 | 1 | 1779.300246 | 1732.307780 | 14.2233 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4114.345611 | 3910.485819 |
| 2211 | 2006-10-17 | 1718.099976 | 1699.880005 | 1718.099976 | 1709.609985 | 2125950000 | 1607.882600 | 1 | 4102.827685 | 3929.480531 | 0.121281 | 1 | 3129.630226 | 2843.016027 | 0.017492 | 0.094325 | 0.009465 | 1.868225e+09 | 1 | 2045.236762 | 535.700455 | 79.263724 | 1 | 1760.761684 | 1714.258834 | 14.1856 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4071.478169 | 3869.742396 |
| 2212 | 2006-10-18 | 1721.430054 | 1695.369995 | 1718.010010 | 1700.750000 | 2130750000 | 1608.027266 | 1 | 4081.564945 | 3909.116155 | 0.121322 | 1 | 3113.411043 | 2828.282210 | 0.017510 | 0.094356 | 0.009456 | 1.866782e+09 | 1 | 2034.637404 | 532.924209 | 61.341798 | 1 | 1751.636607 | 1705.374756 | 14.1564 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4050.377897 | 3849.687610 |
| 2213 | 2006-10-19 | 1713.430054 | 1693.189941 | 1699.060059 | 1706.369995 | 2000690000 | 1608.165333 | 1 | 4095.052157 | 3922.033523 | 0.121361 | 1 | 3123.699066 | 2837.628047 | 0.017535 | 0.094376 | 0.009450 | 1.866727e+09 | 1 | 2041.360704 | 534.685215 | 60.109773 | 1 | 1757.424753 | 1711.010033 | 14.0788 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4063.762053 | 3862.408602 |
| 2214 | 2006-10-20 | 1713.449951 | 1695.209961 | 1706.369995 | 1709.579956 | 1922070000 | 1608.302666 | 1 | 4102.755619 | 3929.411510 | 0.121396 | 1 | 3129.575254 | 2842.966089 | 0.017563 | 0.094389 | 0.009443 | 1.866049e+09 | 1 | 2045.200837 | 535.691045 | 64.980573 | 1 | 1760.730756 | 1714.228723 | 14.0207 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4071.406654 | 3869.674424 |
| 2215 | 2006-10-23 | 1732.520020 | 1702.579956 | 1706.180054 | 1725.930054 | 1823480000 | 1608.659067 | 1 | 4141.993594 | 3966.991654 | 0.121443 | 1 | 3159.505917 | 2870.155676 | 0.017598 | 0.094407 | 0.009437 | 1.861374e+09 | 1 | 2064.760749 | 540.814292 | 68.819562 | 1 | 1777.570050 | 1730.623280 | 13.9863 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4110.344813 | 3906.683254 |
| 2216 | 2006-10-24 | 1726.780029 | 1706.219971 | 1723.790039 | 1713.880005 | 1856880000 | 1608.909467 | 1 | 4113.075142 | 3939.295026 | 0.121501 | 1 | 3137.446970 | 2850.116906 | 0.017633 | 0.094436 | 0.009433 | 1.859867e+09 | 1 | 2050.345062 | 537.038451 | 60.050744 | 1 | 1765.159463 | 1718.540464 | 13.9509 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4081.647326 | 3879.407685 |
| 2217 | 2006-10-25 | 1729.900024 | 1711.680054 | 1717.270020 | 1726.760010 | 2100780000 | 1609.283000 | 1 | 4143.985374 | 3968.899280 | 0.121580 | 1 | 3161.025244 | 2871.535862 | 0.017671 | 0.094472 | 0.009436 | 1.856107e+09 | 1 | 2065.753640 | 541.074356 | 65.657531 | 1 | 1778.424839 | 1731.455493 | 13.8910 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4112.321374 | 3908.561879 |
| 2218 | 2006-10-26 | 1745.790039 | 1718.530029 | 1730.729980 | 1744.069946 | 2339540000 | 1609.711400 | 1 | 4185.526829 | 4008.685582 | 0.121658 | 1 | 3192.712997 | 2900.321624 | 0.017711 | 0.094506 | 0.009442 | 1.856739e+09 | 0 | 2086.461824 | 543.998366 | 62.351192 | 1 | 1796.252690 | 1748.812500 | 13.8232 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4153.545413 | 3947.743327 |
| 2219 | 2006-10-27 | 1741.609985 | 1712.760010 | 1740.000000 | 1717.609985 | 2268950000 | 1609.957933 | 1 | 4122.026580 | 3947.868259 | 0.121734 | 1 | 3144.275112 | 2856.319721 | 0.017748 | 0.094539 | 0.009447 | 1.857987e+09 | 0 | 2086.461824 | 543.998366 | 46.037653 | 1 | 1769.001045 | 1722.280588 | 13.7532 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4090.530366 | 3887.850584 |
| 2220 | 2006-10-30 | 1735.020020 | 1711.849976 | 1715.790039 | 1727.800049 | 1724180000 | 1610.323066 | 1 | 4146.481324 | 3971.289774 | 0.121819 | 1 | 3162.929150 | 2873.265407 | 0.017786 | 0.094580 | 0.009452 | 1.850052e+09 | 1 | 2086.461824 | 541.498366 | 50.072582 | 1 | 1779.495996 | 1732.498360 | 13.6817 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4114.798252 | 3910.916032 |
| 2221 | 2006-10-31 | 1739.329956 | 1722.150024 | 1733.819946 | 1732.540039 | 1922150000 | 1610.514400 | 1 | 4157.856645 | 3982.184481 | 0.121898 | 1 | 3171.606227 | 2881.147829 | 0.017820 | 0.094623 | 0.009455 | 1.849081e+09 | 1 | 2092.185756 | 542.983895 | 59.743369 | 1 | 1784.377807 | 1737.251240 | 13.6115 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4126.086655 | 3921.645111 |
| 2222 | 2006-11-01 | 1739.790039 | 1702.180054 | 1738.550049 | 1707.650024 | 2027020000 | 1610.507533 | 0 | 4098.124050 | 3922.475627 | 0.121968 | 1 | 3126.042301 | 2839.756687 | 0.017849 | 0.094662 | 0.009457 | 1.853502e+09 | 0 | 2062.128999 | 532.683280 | 52.580412 | 1 | 1758.743081 | 1712.293543 | 13.5170 | 0 | 1867.369838 | 1336.095645 | 2 | 0 | 4066.810474 | 3862.805978 |
| 2223 | 2006-11-02 | 1714.369995 | 1698.599976 | 1702.260010 | 1710.170044 | 1887310000 | 1610.550933 | 1 | 4098.124050 | 3919.975627 | 0.122038 | 1 | 3130.655476 | 2843.947383 | 0.017878 | 0.094702 | 0.009459 | 1.855035e+09 | 0 | 2062.128999 | 532.683280 | 51.454841 | 1 | 1761.338500 | 1714.820415 | 13.3931 | 0 | 1867.369838 | 1336.095645 | 3 | 0 | 4066.810474 | 3862.805978 |
| 2224 | 2006-11-03 | 1716.650024 | 1693.189941 | 1714.270020 | 1703.979980 | 1830050000 | 1610.532333 | 0 | 4083.290643 | 3903.287039 | 0.122098 | 1 | 3119.323880 | 2833.653544 | 0.017905 | 0.094731 | 0.009461 | 1.852408e+09 | 1 | 2062.128999 | 530.183280 | 47.903890 | 1 | 1754.963229 | 1708.613519 | 13.2901 | 0 | 1867.369838 | 1336.095645 | 3 | 0 | 4066.810474 | 3862.805978 |
| 2225 | 2006-11-06 | 1736.540039 | 1712.030029 | 1712.030029 | 1732.260010 | 1892250000 | 1610.637066 | 1 | 4083.290643 | 3900.787039 | 0.122164 | 1 | 3171.093602 | 2880.682151 | 0.017938 | 0.094761 | 0.009464 | 1.850712e+09 | 1 | 2096.353033 | 538.982444 | 52.175091 | 1 | 1784.089399 | 1736.970449 | 13.2427 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4066.810474 | 3860.305978 |
| 2226 | 2006-11-07 | 1752.949951 | 1728.270020 | 1731.810059 | 1741.530029 | 2088770000 | 1610.695667 | 1 | 4105.141973 | 3921.661718 | 0.122220 | 1 | 3188.063398 | 2896.097839 | 0.017962 | 0.094791 | 0.009467 | 1.852125e+09 | 0 | 2107.571461 | 539.366756 | 59.686122 | 1 | 1793.636779 | 1746.265676 | 13.1811 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4088.573611 | 3880.964027 |
| 2227 | 2006-11-08 | 1757.180054 | 1728.349976 | 1732.209961 | 1749.750000 | 2076020000 | 1610.766000 | 1 | 4124.518122 | 3940.171847 | 0.122278 | 1 | 3203.110964 | 2909.767336 | 0.017982 | 0.094827 | 0.009469 | 1.855241e+09 | 0 | 2107.571461 | 539.366756 | 58.325479 | 1 | 1802.102692 | 1754.507999 | 13.1103 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4107.871559 | 3899.282063 |
| 2228 | 2006-11-09 | 1762.949951 | 1736.660034 | 1760.050049 | 1740.140015 | 2380240000 | 1610.880067 | 1 | 4101.865424 | 3918.531616 | 0.122356 | 1 | 3185.518823 | 2893.786298 | 0.018006 | 0.094878 | 0.009472 | 1.857884e+09 | 0 | 2107.571461 | 539.366756 | 48.492779 | 1 | 1792.205175 | 1744.871882 | 13.0535 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4085.310287 | 3877.866408 |
| 2229 | 2006-11-10 | 1751.109985 | 1736.390015 | 1743.099976 | 1751.109985 | 1680460000 | 1611.095067 | 1 | 4127.723886 | 3943.234328 | 0.122435 | 1 | 3205.600568 | 2912.028940 | 0.018032 | 0.094926 | 0.009477 | 1.855762e+09 | 1 | 2107.571461 | 536.866756 | 64.580416 | 1 | 1803.503368 | 1755.871682 | 13.0062 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4111.064384 | 3902.312763 |
| 2230 | 2006-11-13 | 1770.540039 | 1749.520020 | 1751.839966 | 1768.000000 | 1720810000 | 1611.519067 | 1 | 4167.537100 | 3981.268081 | 0.122528 | 1 | 3236.519608 | 2940.116388 | 0.018061 | 0.094982 | 0.009485 | 1.844605e+09 | 1 | 2127.899660 | 542.045007 | 66.532294 | 1 | 1820.898734 | 1772.807625 | 12.9560 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4150.716912 | 3939.951815 |
| 2231 | 2006-11-14 | 1787.880005 | 1759.239990 | 1769.369995 | 1787.229980 | 1926370000 | 1612.068933 | 1 | 4212.866091 | 4024.571083 | 0.122621 | 1 | 3271.722215 | 2972.095110 | 0.018093 | 0.095033 | 0.009495 | 1.846165e+09 | 0 | 2151.044156 | 545.440660 | 70.096242 | 1 | 1840.704077 | 1792.089897 | 12.9021 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4195.862955 | 3982.805433 |
| 2232 | 2006-11-15 | 1804.880005 | 1786.709961 | 1787.329956 | 1793.819946 | 2103870000 | 1612.613933 | 1 | 4228.399987 | 4039.410688 | 0.122715 | 1 | 3283.785877 | 2983.053972 | 0.018125 | 0.095085 | 0.009506 | 1.848130e+09 | 0 | 2151.044156 | 545.440660 | 86.583980 | 1 | 1847.491215 | 1798.697782 | 12.8490 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4211.334156 | 3997.491037 |
| 2233 | 2006-11-16 | 1806.000000 | 1790.959961 | 1798.849976 | 1801.969971 | 2038830000 | 1613.331600 | 1 | 4247.611259 | 4057.763308 | 0.122833 | 1 | 3298.705398 | 2996.607151 | 0.018162 | 0.095151 | 0.009521 | 1.843078e+09 | 1 | 2151.044156 | 542.940660 | 87.196073 | 1 | 1855.885089 | 1806.869968 | 12.7866 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4230.467891 | 4015.653199 |
| 2234 | 2006-11-17 | 1800.900024 | 1788.050049 | 1791.670044 | 1800.670044 | 1732400000 | 1613.825133 | 1 | 4244.547066 | 4054.836070 | 0.122934 | 1 | 3296.325738 | 2994.445422 | 0.018196 | 0.095205 | 0.009532 | 1.839826e+09 | 1 | 2149.492410 | 542.548987 | 90.794091 | 1 | 1854.546268 | 1805.566507 | 12.7292 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4227.416066 | 4012.756339 |
| 2235 | 2006-11-20 | 1808.709961 | 1790.469971 | 1795.680054 | 1803.810059 | 1697480000 | 1614.290267 | 1 | 4251.948722 | 4061.906907 | 0.123054 | 1 | 3302.073883 | 2999.667146 | 0.018233 | 0.095277 | 0.009543 | 1.835244e+09 | 1 | 2153.240702 | 543.495086 | 88.315383 | 1 | 1857.780233 | 1808.715060 | 12.6986 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4234.787848 | 4019.753797 |
| 2236 | 2006-11-21 | 1809.800049 | 1800.300049 | 1807.339966 | 1808.880005 | 1660270000 | 1614.823467 | 1 | 4263.899621 | 4073.323657 | 0.123175 | 1 | 3311.354980 | 3008.098273 | 0.018271 | 0.095350 | 0.009555 | 1.828263e+09 | 1 | 2159.292789 | 545.022681 | 87.765014 | 1 | 1863.001872 | 1813.798793 | 12.6668 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4246.690513 | 4031.052069 |
| 2237 | 2006-11-22 | 1820.199951 | 1800.719971 | 1815.619995 | 1819.760010 | 1573120000 | 1615.561733 | 1 | 4289.546014 | 4097.823780 | 0.123299 | 1 | 3331.272033 | 3026.191305 | 0.018312 | 0.095419 | 0.009568 | 1.827277e+09 | 1 | 2172.280447 | 548.300869 | 88.119425 | 1 | 1874.207408 | 1824.708383 | 12.6377 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4272.233398 | 4055.297937 |
| 2238 | 2006-11-24 | 1824.209961 | 1805.390015 | 1805.390015 | 1815.530029 | 681510000 | 1616.289001 | 1 | 4279.575086 | 4088.298505 | 0.123425 | 1 | 3323.528586 | 3019.157009 | 0.018358 | 0.095486 | 0.009581 | 1.819181e+09 | 1 | 2167.231043 | 547.026359 | 93.603334 | 1 | 1869.850866 | 1820.466900 | 12.6035 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4262.302713 | 4045.871512 |
| 2239 | 2006-11-27 | 1813.920044 | 1775.170044 | 1810.910034 | 1775.170044 | 1950300000 | 1616.780334 | 1 | 4184.438358 | 3997.413934 | 0.123536 | 1 | 3249.645167 | 2952.039897 | 0.018400 | 0.095545 | 0.009591 | 1.820049e+09 | 0 | 2119.052598 | 532.365736 | 60.385053 | 1 | 1828.283306 | 1779.997166 | 12.5900 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4167.549956 | 3955.930111 |
| 2240 | 2006-11-28 | 1782.650024 | 1763.339966 | 1769.420044 | 1780.339966 | 1958630000 | 1617.301268 | 1 | 4196.624920 | 4009.055814 | 0.123645 | 1 | 3259.109281 | 2960.637280 | 0.018442 | 0.095603 | 0.009600 | 1.822903e+09 | 0 | 2119.052598 | 532.365736 | 55.925853 | 1 | 1833.607912 | 1785.181146 | 12.5665 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4179.687333 | 3967.451176 |
| 2241 | 2006-11-29 | 1796.500000 | 1776.099976 | 1787.650024 | 1792.770020 | 1903430000 | 1617.805468 | 1 | 4225.925095 | 4037.046412 | 0.123752 | 1 | 3281.863870 | 2981.307984 | 0.018481 | 0.095661 | 0.009610 | 1.825529e+09 | 0 | 2119.052598 | 532.365736 | 52.846306 | 1 | 1846.409874 | 1797.645000 | 12.5346 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4208.869253 | 3995.151296 |
| 2242 | 2006-11-30 | 1800.469971 | 1781.489990 | 1791.339966 | 1791.250000 | 2134200000 | 1618.409068 | 1 | 4222.342098 | 4033.623558 | 0.123931 | 1 | 3279.081306 | 2978.780249 | 0.018519 | 0.095792 | 0.009619 | 1.832268e+09 | 0 | 2119.052598 | 532.365736 | 48.607073 | 1 | 1844.844376 | 1796.120847 | 12.5123 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4205.300717 | 3991.763964 |
| 2243 | 2006-12-01 | 1793.310059 | 1760.010010 | 1790.630005 | 1775.119995 | 2040520000 | 1618.999135 | 1 | 4184.320382 | 3997.301231 | 0.124100 | 1 | 3249.553547 | 2951.956668 | 0.018558 | 0.095913 | 0.009629 | 1.834562e+09 | 0 | 2119.052598 | 532.365736 | 36.605800 | 1 | 1828.231760 | 1779.946981 | 12.4840 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4167.432457 | 3955.818578 |
| 2244 | 2006-12-04 | 1808.119995 | 1782.130005 | 1782.599976 | 1799.930054 | 1954530000 | 1619.732468 | 1 | 4242.802758 | 4053.169724 | 0.124277 | 1 | 3294.971104 | 2993.214847 | 0.018593 | 0.096047 | 0.009638 | 1.837864e+09 | 0 | 2119.052598 | 532.365736 | 49.700990 | 1 | 1853.784138 | 1804.824504 | 12.4184 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4225.678798 | 4011.107286 |
| 2245 | 2006-12-05 | 1810.819946 | 1797.369995 | 1806.500000 | 1804.849976 | 1990600000 | 1620.522801 | 1 | 4254.400019 | 4064.248642 | 0.124472 | 1 | 3303.977566 | 3001.396489 | 0.018628 | 0.096196 | 0.009647 | 1.836275e+09 | 1 | 2119.052598 | 529.865736 | 50.414244 | 1 | 1858.851264 | 1809.757805 | 12.3506 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4237.229252 | 4022.071231 |
| 2246 | 2006-12-06 | 1804.880005 | 1792.290039 | 1801.400024 | 1799.130005 | 1889000000 | 1621.176801 | 1 | 4240.916879 | 4051.368135 | 0.124653 | 1 | 3293.506526 | 2991.884396 | 0.018662 | 0.096336 | 0.009656 | 1.831095e+09 | 1 | 2112.336850 | 528.186474 | 46.136163 | 1 | 1852.960151 | 1804.022280 | 12.2775 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4223.800530 | 4009.324393 |
| 2247 | 2006-12-07 | 1808.199951 | 1777.199951 | 1802.560059 | 1777.459961 | 2051030000 | 1621.600934 | 1 | 4189.836160 | 4002.570480 | 0.124813 | 1 | 3253.837114 | 2955.847942 | 0.018688 | 0.096463 | 0.009661 | 1.842575e+09 | 0 | 2086.894312 | 519.324608 | 34.557513 | 1 | 1830.641737 | 1782.293310 | 12.2268 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4172.925973 | 3961.033144 |
| 2248 | 2006-12-08 | 1799.219971 | 1767.829956 | 1773.800049 | 1786.209961 | 1840600000 | 1622.074134 | 1 | 4210.461697 | 4022.274154 | 0.124991 | 1 | 3269.854957 | 2970.398857 | 0.018718 | 0.096605 | 0.009669 | 1.844881e+09 | 0 | 2086.894312 | 519.324608 | 39.638086 | 1 | 1839.653538 | 1791.067103 | 12.1920 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4193.468265 | 3980.532340 |
| 2249 | 2006-12-11 | 1803.380005 | 1779.650024 | 1786.209961 | 1791.739990 | 1813340000 | 1622.611267 | 1 | 4223.497105 | 4034.726942 | 0.125179 | 1 | 3279.978287 | 2979.595084 | 0.018749 | 0.096754 | 0.009676 | 1.846956e+09 | 0 | 2086.894312 | 519.324608 | 57.768374 | 1 | 1845.349027 | 1796.612170 | 12.1370 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4206.451063 | 3992.855897 |
| 2250 | 2006-12-12 | 1794.050049 | 1771.300049 | 1792.180054 | 1781.969971 | 1927540000 | 1623.192267 | 1 | 4200.467174 | 4012.726338 | 0.125357 | 1 | 3262.093185 | 2963.347915 | 0.018777 | 0.096896 | 0.009684 | 1.848480e+09 | 0 | 2086.894312 | 519.324608 | 50.732586 | 1 | 1835.286687 | 1786.815584 | 12.0695 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4183.514080 | 3971.083609 |
| 2251 | 2006-12-13 | 1793.859985 | 1774.050049 | 1793.859985 | 1783.439941 | 1782430000 | 1624.032000 | 1 | 4203.932195 | 4016.036490 | 0.125562 | 1 | 3264.784129 | 2965.792420 | 0.018814 | 0.097055 | 0.009694 | 1.850486e+09 | 0 | 2086.894312 | 519.324608 | 45.348452 | 1 | 1836.800640 | 1788.289551 | 12.0215 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4186.965117 | 3974.359408 |
| 2252 | 2006-12-14 | 1811.079956 | 1786.520020 | 1786.520020 | 1803.410034 | 1889510000 | 1625.149333 | 1 | 4251.005783 | 4061.006112 | 0.125784 | 1 | 3301.341594 | 2999.001921 | 0.018851 | 0.097228 | 0.009706 | 1.849741e+09 | 1 | 2086.894312 | 516.824608 | 55.120441 | 1 | 1857.368239 | 1808.313948 | 11.9727 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4233.848715 | 4018.862351 |
| 2253 | 2006-12-15 | 1821.180054 | 1805.449951 | 1818.209961 | 1808.560059 | 2324650000 | 1626.307867 | 1 | 4263.145442 | 4072.603187 | 0.126010 | 1 | 3310.769283 | 3007.566215 | 0.018886 | 0.097405 | 0.009719 | 1.854724e+09 | 0 | 2092.853887 | 515.800512 | 65.515972 | 1 | 1862.672353 | 1813.477976 | 11.9270 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4245.939379 | 4030.339075 |
| 2254 | 2006-12-18 | 1820.939941 | 1783.239990 | 1812.930054 | 1790.989990 | 1936350000 | 1627.423201 | 1 | 4221.729202 | 4033.038055 | 0.126232 | 1 | 3278.605329 | 2978.347863 | 0.018923 | 0.097577 | 0.009732 | 1.853945e+09 | 1 | 2092.853887 | 513.300512 | 45.553098 | 1 | 1844.576587 | 1795.860131 | 11.8836 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4204.690295 | 3991.184537 |
| 2255 | 2006-12-19 | 1792.780029 | 1766.349976 | 1776.609985 | 1785.119995 | 1960720000 | 1628.664600 | 1 | 4207.892425 | 4019.819716 | 0.126466 | 1 | 3267.859654 | 2968.586286 | 0.018960 | 0.097760 | 0.009747 | 1.855588e+09 | 0 | 2085.994529 | 509.118162 | 40.277945 | 1 | 1838.530961 | 1789.974174 | 11.8433 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4190.909363 | 3978.103373 |
| 2256 | 2006-12-20 | 1795.410034 | 1777.920044 | 1787.660034 | 1777.920044 | 1749530000 | 1629.936667 | 1 | 4190.920669 | 4003.606517 | 0.126701 | 1 | 3254.679346 | 2956.613042 | 0.018998 | 0.097942 | 0.009761 | 1.857812e+09 | 0 | 2085.994529 | 509.118162 | 39.698921 | 1 | 1831.115586 | 1782.754644 | 11.7964 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4174.006105 | 3962.058430 |
| 2257 | 2006-12-21 | 1781.510010 | 1759.079956 | 1780.530029 | 1766.280029 | 1732880000 | 1631.039468 | 1 | 4163.482778 | 3977.394968 | 0.126931 | 1 | 3233.371012 | 2937.256143 | 0.019031 | 0.098128 | 0.009772 | 1.855412e+09 | 1 | 2085.994529 | 506.618162 | 43.984120 | 1 | 1819.127301 | 1771.082977 | 11.7512 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4146.678953 | 3936.118895 |
| 2258 | 2006-12-22 | 1765.979980 | 1748.609985 | 1765.290039 | 1748.609985 | 1306530000 | 1632.133068 | 1 | 4121.830875 | 3937.604707 | 0.127145 | 1 | 3201.024041 | 2907.871535 | 0.019065 | 0.098298 | 0.009782 | 1.846337e+09 | 1 | 2065.126029 | 501.549903 | 31.539720 | 1 | 1800.928568 | 1753.364884 | 11.7214 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4105.195157 | 3896.741564 |
| 2259 | 2006-12-26 | 1754.699951 | 1746.069946 | 1746.859985 | 1753.550049 | 1016200000 | 1633.363335 | 1 | 4133.475614 | 3948.728981 | 0.127370 | 1 | 3210.067374 | 2916.086672 | 0.019097 | 0.098479 | 0.009794 | 1.837835e+09 | 1 | 2070.960293 | 502.966850 | 31.140815 | 1 | 1806.016438 | 1758.318381 | 11.6894 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4116.792898 | 3907.750394 |
| 2260 | 2006-12-27 | 1766.150024 | 1754.869995 | 1757.089966 | 1763.410034 | 1216260000 | 1634.584868 | 1 | 4156.717613 | 3970.932174 | 0.127575 | 1 | 3228.117168 | 2932.483451 | 0.019130 | 0.098643 | 0.009803 | 1.827557e+09 | 1 | 2082.605035 | 505.794968 | 40.842758 | 1 | 1816.171435 | 1768.205178 | 11.6524 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4139.941092 | 3929.723170 |
| 2261 | 2006-12-28 | 1765.060059 | 1752.640015 | 1757.589966 | 1758.939941 | 1237530000 | 1635.646601 | 1 | 4146.180691 | 3960.866202 | 0.127770 | 1 | 3219.934169 | 2925.049857 | 0.019159 | 0.098799 | 0.009812 | 1.820844e+09 | 1 | 2077.325811 | 504.512821 | 38.259573 | 1 | 1811.567597 | 1763.722930 | 11.6100 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4129.446698 | 3919.761660 |
| 2262 | 2006-12-29 | 1774.640015 | 1755.040039 | 1759.150024 | 1756.900024 | 1413920000 | 1636.650134 | 1 | 4141.372190 | 3956.272618 | 0.127969 | 1 | 3216.199875 | 2921.657553 | 0.019197 | 0.098953 | 0.009819 | 1.816301e+09 | 1 | 2074.916648 | 503.927716 | 23.087649 | 1 | 1809.466646 | 1761.677466 | 11.5733 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4124.657604 | 3915.215746 |
| 2263 | 2007-01-03 | 1793.050049 | 1731.709961 | 1769.219971 | 1759.369995 | 2435280000 | 1637.904001 | 1 | 4147.194416 | 3961.834618 | 0.128185 | 1 | 3220.721430 | 2925.765020 | 0.019237 | 0.099122 | 0.009826 | 1.819591e+09 | 0 | 2077.833709 | 502.136172 | 20.625819 | 1 | 1812.010518 | 1764.154153 | 11.5417 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4130.456331 | 3920.720025 |
| 2264 | 2007-01-04 | 1799.069946 | 1757.000000 | 1763.150024 | 1792.910034 | 2104210000 | 1639.326201 | 1 | 4226.255138 | 4037.361703 | 0.128419 | 1 | 3282.120182 | 2981.540823 | 0.019283 | 0.099302 | 0.009834 | 1.819447e+09 | 1 | 2077.833709 | 499.636172 | 50.962910 | 1 | 1846.554078 | 1797.785396 | 11.5122 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4209.197964 | 3995.463316 |
| 2265 | 2007-01-05 | 1787.790039 | 1770.290039 | 1787.790039 | 1785.300049 | 2060360000 | 1640.451069 | 1 | 4208.316848 | 4020.225170 | 0.128637 | 1 | 3268.189262 | 2968.885708 | 0.019324 | 0.099473 | 0.009841 | 1.821784e+09 | 0 | 2069.014368 | 495.015472 | 50.088749 | 1 | 1838.716402 | 1790.154717 | 11.4906 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4191.332073 | 3978.504619 |
| 2266 | 2007-01-08 | 1795.449951 | 1776.989990 | 1786.390015 | 1787.140015 | 1905620000 | 1641.612668 | 1 | 4212.654023 | 4024.368494 | 0.128865 | 1 | 3271.557523 | 2971.945501 | 0.019366 | 0.099653 | 0.009846 | 1.824724e+09 | 0 | 2069.014368 | 495.015472 | 54.798066 | 1 | 1840.611419 | 1791.999686 | 11.4680 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4195.651744 | 3982.604946 |
| 2267 | 2007-01-09 | 1802.439941 | 1776.729980 | 1791.750000 | 1795.630005 | 2144160000 | 1643.066868 | 1 | 4232.666664 | 4043.486665 | 0.129118 | 1 | 3287.099389 | 2986.064030 | 0.019424 | 0.099840 | 0.009854 | 1.829097e+09 | 0 | 2069.014368 | 495.015472 | 65.791434 | 1 | 1849.355431 | 1800.512763 | 11.4529 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4215.583614 | 4001.524715 |
| 2268 | 2007-01-10 | 1817.219971 | 1784.280029 | 1790.510010 | 1816.150024 | 2274210000 | 1644.671935 | 1 | 4281.036542 | 4089.694640 | 0.129381 | 1 | 3324.663555 | 3020.188038 | 0.019490 | 0.100029 | 0.009861 | 1.833811e+09 | 0 | 2069.014368 | 495.015472 | 85.257892 | 1 | 1870.489411 | 1821.088581 | 11.4435 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4263.758270 | 4047.253159 |
| 2269 | 2007-01-11 | 1840.880005 | 1818.089966 | 1820.750000 | 1834.859985 | 2436270000 | 1646.469535 | 1 | 4325.139741 | 4131.826637 | 0.129671 | 1 | 3358.914209 | 3051.301987 | 0.019556 | 0.100247 | 0.009868 | 1.839424e+09 | 0 | 2069.014368 | 495.015472 | 87.110904 | 1 | 1889.759176 | 1839.849419 | 11.4298 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4307.683468 | 4088.947924 |
| 2270 | 2007-01-12 | 1845.680054 | 1830.339966 | 1832.150024 | 1844.810059 | 2175810000 | 1648.357935 | 1 | 4348.594096 | 4154.232694 | 0.129969 | 1 | 3377.128919 | 3067.848578 | 0.019616 | 0.100475 | 0.009877 | 1.842549e+09 | 0 | 2069.014368 | 495.015472 | 87.121495 | 1 | 1900.006957 | 1849.826549 | 11.4149 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4331.043161 | 4111.121458 |
| 2271 | 2007-01-16 | 1847.540039 | 1836.829956 | 1844.729980 | 1842.439941 | 2139550000 | 1650.301069 | 1 | 4343.007245 | 4148.895549 | 0.130277 | 1 | 3372.790157 | 3063.907164 | 0.019684 | 0.100707 | 0.009886 | 1.849016e+09 | 0 | 2069.014368 | 495.015472 | 88.822750 | 1 | 1897.565925 | 1847.449987 | 11.4001 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4325.478860 | 4105.839701 |
| 2272 | 2007-01-17 | 1843.069946 | 1824.739990 | 1835.050049 | 1827.680054 | 2273880000 | 1652.350202 | 1 | 4308.215176 | 4115.658518 | 0.130588 | 1 | 3345.770550 | 3039.362035 | 0.019751 | 0.100943 | 0.009894 | 1.852511e+09 | 0 | 2069.014368 | 495.015472 | 79.427916 | 1 | 1882.364420 | 1832.649963 | 11.3841 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4290.827211 | 4072.947593 |
| 2273 | 2007-01-18 | 1824.339966 | 1789.390015 | 1821.989990 | 1793.680054 | 2456180000 | 1654.195736 | 1 | 4228.070231 | 4039.095671 | 0.130888 | 1 | 3283.529788 | 2982.821336 | 0.019806 | 0.101181 | 0.009901 | 1.855985e+09 | 0 | 2069.014368 | 495.015472 | 61.301815 | 1 | 1847.347137 | 1798.557509 | 11.3686 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4211.005732 | 3997.179289 |
| 2274 | 2007-01-19 | 1802.219971 | 1787.520020 | 1787.819946 | 1796.810059 | 2037890000 | 1655.972736 | 1 | 4235.448292 | 4046.143967 | 0.131181 | 1 | 3289.259608 | 2988.026414 | 0.019861 | 0.101413 | 0.009907 | 1.858781e+09 | 0 | 2069.014368 | 495.015472 | 51.606535 | 1 | 1850.570792 | 1801.696025 | 11.3486 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4218.354014 | 4004.154441 |
| 2275 | 2007-01-22 | 1800.530029 | 1771.239990 | 1800.329956 | 1779.020020 | 1900860000 | 1657.345670 | 1 | 4193.513537 | 4006.083495 | 0.131451 | 1 | 3256.692973 | 2958.442259 | 0.019909 | 0.101630 | 0.009911 | 1.863120e+09 | 0 | 2069.014368 | 495.015472 | 47.613246 | 1 | 1832.248473 | 1783.857611 | 11.3332 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4176.588508 | 3964.509703 |
| 2276 | 2007-01-23 | 1790.069946 | 1771.439941 | 1776.829956 | 1773.400024 | 2001100000 | 1658.749403 | 1 | 4180.266060 | 3993.428118 | 0.131720 | 1 | 3246.404951 | 2949.096422 | 0.019959 | 0.101847 | 0.009914 | 1.867857e+09 | 0 | 2069.014368 | 495.015472 | 44.923902 | 1 | 1826.460327 | 1778.222333 | 11.3148 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4163.394498 | 3951.985659 |
| 2277 | 2007-01-24 | 1803.459961 | 1781.819946 | 1785.420044 | 1802.630005 | 2202040000 | 1660.440671 | 1 | 4249.167094 | 4059.249605 | 0.131991 | 1 | 3299.913664 | 2997.704762 | 0.020012 | 0.102062 | 0.009918 | 1.871915e+09 | 0 | 2069.014368 | 495.015472 | 52.242439 | 1 | 1856.564872 | 1807.531797 | 11.2909 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4232.017447 | 4017.124072 |
| 2278 | 2007-01-25 | 1810.239990 | 1774.579956 | 1806.750000 | 1777.750000 | 2202280000 | 1661.970204 | 1 | 4190.519841 | 4003.223604 | 0.132244 | 1 | 3254.368062 | 2956.330265 | 0.020063 | 0.102260 | 0.009921 | 1.869438e+09 | 1 | 2069.014368 | 492.515472 | 38.032907 | 1 | 1830.940454 | 1782.584138 | 11.2809 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4173.606895 | 3961.679490 |
| 2279 | 2007-01-26 | 1784.819946 | 1763.300049 | 1783.380005 | 1772.969971 | 2067080000 | 1663.299604 | 1 | 4179.252336 | 3992.459702 | 0.132482 | 1 | 3245.617690 | 2948.381260 | 0.020112 | 0.102449 | 0.009921 | 1.870784e+09 | 0 | 2063.451185 | 488.691193 | 28.878589 | 1 | 1826.017406 | 1777.791110 | 11.2691 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4162.384865 | 3951.027293 |
| 2280 | 2007-01-29 | 1786.969971 | 1767.089966 | 1771.050049 | 1775.079956 | 1915400000 | 1664.770203 | 1 | 4184.226002 | 3997.211069 | 0.132723 | 1 | 3249.480251 | 2951.890085 | 0.020159 | 0.102641 | 0.009923 | 1.872889e+09 | 0 | 2063.451185 | 488.691193 | 24.857547 | 1 | 1828.190523 | 1779.906833 | 11.2640 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4167.338458 | 3955.729352 |
| 2281 | 2007-01-30 | 1782.209961 | 1772.030029 | 1780.260010 | 1777.760010 | 1769600000 | 1666.281603 | 1 | 4190.543436 | 4003.246144 | 0.132971 | 1 | 3254.386386 | 2956.346911 | 0.020206 | 0.102841 | 0.009924 | 1.877031e+09 | 0 | 2063.451185 | 488.691193 | 26.730486 | 1 | 1830.950764 | 1782.594175 | 11.2473 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4173.630395 | 3961.701797 |
| 2282 | 2007-01-31 | 1798.489990 | 1764.630005 | 1774.439941 | 1792.280029 | 2186710000 | 1667.855670 | 1 | 4224.770088 | 4035.943028 | 0.133223 | 1 | 3280.966888 | 2980.493149 | 0.020254 | 0.103043 | 0.009926 | 1.882765e+09 | 0 | 2063.451185 | 488.691193 | 37.242325 | 1 | 1845.905224 | 1797.153678 | 11.2141 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4207.718907 | 3994.059363 |
| 2283 | 2007-02-01 | 1806.810059 | 1785.540039 | 1801.599976 | 1791.449951 | 2170040000 | 1669.618669 | 1 | 4222.813424 | 4034.073818 | 0.133469 | 1 | 3279.447338 | 2979.112760 | 0.020302 | 0.103236 | 0.009930 | 1.889246e+09 | 0 | 2063.451185 | 488.691193 | 48.943782 | 1 | 1845.050310 | 1796.321342 | 11.1784 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4205.770141 | 3992.209551 |
| 2284 | 2007-02-02 | 1800.390015 | 1788.969971 | 1795.680054 | 1798.130005 | 1876770000 | 1671.351203 | 1 | 4238.559675 | 4049.116286 | 0.133697 | 1 | 3291.675916 | 2990.221434 | 0.020353 | 0.103413 | 0.009931 | 1.893540e+09 | 0 | 2063.451185 | 488.691193 | 50.604813 | 1 | 1851.930231 | 1803.019561 | 11.1476 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4221.452840 | 4007.095914 |
| 2285 | 2007-02-05 | 1804.400024 | 1789.719971 | 1796.479980 | 1795.390015 | 1875310000 | 1672.750069 | 1 | 4232.100958 | 4042.946244 | 0.133893 | 1 | 3286.660061 | 2985.664935 | 0.020398 | 0.103567 | 0.009929 | 1.898929e+09 | 0 | 2063.451185 | 488.691193 | 58.700947 | 1 | 1849.108260 | 1800.272120 | 11.1232 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4215.020191 | 4000.989902 |
| 2286 | 2007-02-06 | 1800.050049 | 1776.510010 | 1799.329956 | 1793.060059 | 2113710000 | 1674.202270 | 1 | 4226.608776 | 4037.699536 | 0.134096 | 1 | 3282.394818 | 2981.790307 | 0.020445 | 0.103723 | 0.009928 | 1.906019e+09 | 0 | 2063.451185 | 488.691193 | 60.828377 | 1 | 1846.708592 | 1797.935828 | 11.1105 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4209.550175 | 3995.797642 |
| 2287 | 2007-02-07 | 1816.770020 | 1796.180054 | 1803.229980 | 1810.949951 | 2198410000 | 1675.700269 | 1 | 4268.778907 | 4077.984863 | 0.134290 | 1 | 3315.144246 | 3011.540515 | 0.020495 | 0.103865 | 0.009929 | 1.911632e+09 | 0 | 2063.451185 | 488.691193 | 55.236619 | 1 | 1865.133751 | 1815.874368 | 11.1019 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4251.550107 | 4035.664902 |
| 2288 | 2007-02-08 | 1814.479980 | 1800.630005 | 1807.410034 | 1810.540039 | 1995880000 | 1677.410870 | 1 | 4267.812660 | 4077.061803 | 0.134494 | 1 | 3314.393856 | 3010.858846 | 0.020547 | 0.104014 | 0.009933 | 1.915049e+09 | 0 | 2063.451185 | 488.691193 | 79.825411 | 1 | 1864.711575 | 1815.463341 | 11.0908 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4250.587760 | 4034.751421 |
| 2289 | 2007-02-09 | 1819.300049 | 1780.439941 | 1815.219971 | 1785.530029 | 2186590000 | 1678.970736 | 1 | 4208.858959 | 4020.743051 | 0.134684 | 1 | 3268.610267 | 2969.268157 | 0.020596 | 0.104152 | 0.009936 | 1.919470e+09 | 0 | 2063.451185 | 488.691193 | 58.351108 | 1 | 1838.953263 | 1790.385323 | 11.0842 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4191.871996 | 3979.017126 |
| 2290 | 2007-02-12 | 1787.109985 | 1774.250000 | 1787.109985 | 1778.420044 | 1840250000 | 1680.602137 | 1 | 4192.099272 | 4004.732441 | 0.134883 | 1 | 3255.594652 | 2957.444523 | 0.020649 | 0.104293 | 0.009941 | 1.924150e+09 | 0 | 2063.451185 | 488.691193 | 52.082350 | 1 | 1831.630546 | 1783.256004 | 11.0825 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4175.179951 | 3963.172669 |
| 2291 | 2007-02-13 | 1789.979980 | 1778.660034 | 1782.160034 | 1783.819946 | 1821390000 | 1682.354937 | 1 | 4204.827944 | 4016.892203 | 0.135081 | 1 | 3265.479770 | 2966.424354 | 0.020701 | 0.104432 | 0.009948 | 1.924958e+09 | 0 | 2063.451185 | 488.691193 | 53.654095 | 1 | 1837.192014 | 1788.670590 | 11.0661 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4187.857250 | 3975.206241 |
| 2292 | 2007-02-14 | 1818.550049 | 1792.290039 | 1792.739990 | 1814.979980 | 2173580000 | 1684.234403 | 1 | 4278.278509 | 4087.059878 | 0.135301 | 1 | 3322.521660 | 3018.242299 | 0.020754 | 0.104590 | 0.009957 | 1.928381e+09 | 0 | 2063.451185 | 488.691193 | 61.400157 | 1 | 1869.284360 | 1819.915356 | 11.0545 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4261.011369 | 4044.645740 |
| 2293 | 2007-02-15 | 1824.089966 | 1813.069946 | 1815.489990 | 1823.410034 | 1949670000 | 1686.380736 | 1 | 4298.149867 | 4106.043082 | 0.135540 | 1 | 3337.953806 | 3032.261156 | 0.020811 | 0.104761 | 0.009967 | 1.929312e+09 | 0 | 2063.451185 | 488.691193 | 64.912349 | 1 | 1877.966641 | 1828.368333 | 11.0342 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4280.802526 | 4063.431942 |
| 2294 | 2007-02-16 | 1823.369995 | 1813.900024 | 1818.560059 | 1821.489990 | 1887430000 | 1688.669603 | 1 | 4293.623932 | 4101.719434 | 0.135773 | 1 | 3334.438954 | 3029.068197 | 0.020869 | 0.104924 | 0.009980 | 1.933223e+09 | 0 | 2063.451185 | 488.691193 | 61.406267 | 1 | 1875.989150 | 1826.443068 | 11.0085 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4276.294857 | 4059.153163 |
| 2295 | 2007-02-20 | 1835.310059 | 1808.109985 | 1817.839966 | 1833.709961 | 2165590000 | 1691.146536 | 1 | 4322.428898 | 4129.236956 | 0.136016 | 1 | 3356.808962 | 3049.389541 | 0.020932 | 0.105088 | 0.009996 | 1.937508e+09 | 0 | 2063.451185 | 488.691193 | 67.125504 | 1 | 1888.574743 | 1838.696267 | 10.9897 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4304.983567 | 4086.385118 |
| 2296 | 2007-02-21 | 1839.130005 | 1824.530029 | 1827.030029 | 1839.130005 | 2012450000 | 1693.617402 | 1 | 4335.205049 | 4141.442073 | 0.136268 | 1 | 3366.730952 | 3058.402866 | 0.020997 | 0.105261 | 0.010010 | 1.937549e+09 | 0 | 2063.451185 | 488.691193 | 70.035664 | 1 | 1894.156955 | 1844.131050 | 10.9764 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4317.708153 | 4098.463575 |
| 2297 | 2007-02-22 | 1851.469971 | 1832.599976 | 1845.469971 | 1846.339966 | 1850960000 | 1696.110736 | 1 | 4352.200400 | 4157.677813 | 0.136515 | 1 | 3379.929583 | 3070.392756 | 0.021062 | 0.105428 | 0.010025 | 1.937462e+09 | 1 | 2063.451185 | 486.191193 | 66.967131 | 1 | 1901.582639 | 1851.360616 | 10.9624 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4334.634910 | 4114.530825 |
| 2298 | 2007-02-23 | 1846.770020 | 1832.400024 | 1845.410034 | 1839.770020 | 2012220000 | 1698.438536 | 1 | 4336.713694 | 4142.883289 | 0.136727 | 1 | 3367.902570 | 3059.467186 | 0.021125 | 0.105566 | 0.010037 | 1.939149e+09 | 0 | 2056.108678 | 481.961148 | 63.232229 | 1 | 1894.816119 | 1844.772805 | 10.9510 | 0 | 1867.369838 | 1336.095645 | 3 | 1 | 4319.210709 | 4099.889834 |
| 2299 | 2007-02-26 | 1849.089966 | 1819.760010 | 1848.479980 | 1830.589966 | 1912480000 | 1700.863202 | 1 | 4315.074433 | 4122.211200 | 0.136945 | 1 | 3351.097466 | 3044.201108 | 0.021174 | 0.105722 | 0.010049 | 1.934209e+09 | 1 | 2056.108678 | 479.461148 | 73.811001 | 1 | 1885.361397 | 1835.567788 | 10.9427 | 0 | 1867.369838 | 1336.095645 | 4 | 1 | 4297.658784 | 4079.432273 |
| 2300 | 2007-02-27 | 1808.079956 | 1750.699951 | 1801.869995 | 1756.270020 | 3037380000 | 1702.892469 | 1 | 4139.887140 | 3954.853943 | 0.137098 | 1 | 3215.046581 | 2920.609879 | 0.021216 | 0.105822 | 0.010060 | 1.944420e+09 | 0 | 1972.632919 | 457.495551 | 43.156389 | 1 | 1808.817791 | 1761.045748 | 11.0001 | 1 | 1867.369838 | 1333.595645 | 4 | 1 | 4123.178547 | 3913.811793 |
| 2301 | 2007-02-28 | 1778.170044 | 1746.290039 | 1754.880005 | 1761.599976 | 2620450000 | 1704.754202 | 1 | 4152.450935 | 3966.856196 | 0.137253 | 1 | 3224.803656 | 2929.473392 | 0.021257 | 0.105927 | 0.010069 | 1.949334e+09 | 0 | 1972.632919 | 457.495551 | 43.131810 | 1 | 1814.307220 | 1766.390197 | 11.0319 | 1 | 1873.036962 | 1337.642862 | 4 | 1 | 4135.691635 | 3925.689491 |
| 2302 | 2007-03-01 | 1768.959961 | 1717.949951 | 1729.030029 | 1753.449951 | 2710750000 | 1706.513735 | 1 | 4133.239663 | 3948.503576 | 0.137405 | 1 | 3209.884134 | 2915.920214 | 0.021301 | 0.106024 | 0.010079 | 1.954296e+09 | 0 | 1972.632919 | 457.495551 | 27.827016 | 1 | 1805.913346 | 1758.218011 | 11.0715 | 1 | 1864.371375 | 1331.454271 | 4 | 1 | 4116.557900 | 3907.527329 |
| 2303 | 2007-03-02 | 1752.859985 | 1726.030029 | 1740.869995 | 1726.030029 | 2352790000 | 1708.101402 | 1 | 4068.605307 | 3886.758067 | 0.137550 | 1 | 3159.688934 | 2870.321932 | 0.021340 | 0.106109 | 0.010101 | 1.957565e+09 | 0 | 1972.632919 | 457.495551 | 19.132723 | 1 | 1777.673017 | 1730.723528 | 11.1378 | 1 | 1835.216897 | 1310.633390 | 4 | 1 | 4052.184408 | 3846.422594 |
| 2304 | 2007-03-05 | 1739.050049 | 1710.969971 | 1726.030029 | 1712.939941 | 2291680000 | 1709.664135 | 1 | 4037.749296 | 3857.281173 | 0.137703 | 1 | 3135.726079 | 2848.553617 | 0.021380 | 0.106202 | 0.010121 | 1.963430e+09 | 0 | 1972.632919 | 457.495551 | 17.867472 | 1 | 1764.191273 | 1717.597845 | 11.2185 | 1 | 1821.298744 | 1300.693640 | 4 | 1 | 4021.452932 | 3817.251601 |
| 2305 | 2007-03-06 | 1747.209961 | 1727.119995 | 1730.390015 | 1743.099976 | 2121430000 | 1711.216134 | 1 | 4108.842657 | 3925.197000 | 0.137855 | 1 | 3190.937359 | 2898.708600 | 0.021421 | 0.106292 | 0.010143 | 1.966045e+09 | 0 | 1972.632919 | 457.495551 | 25.753279 | 1 | 1795.253698 | 1747.839891 | 11.2613 | 1 | 1853.366671 | 1323.595182 | 4 | 1 | 4092.259360 | 3884.462620 |
| 2306 | 2007-03-07 | 1746.859985 | 1733.819946 | 1740.790039 | 1736.099976 | 1959330000 | 1712.727267 | 1 | 4092.342227 | 3909.434060 | 0.138001 | 1 | 3178.123084 | 2887.067868 | 0.021456 | 0.106381 | 0.010164 | 1.965574e+09 | 1 | 1972.632919 | 454.995551 | 22.660917 | 1 | 1788.044257 | 1740.820857 | 11.2985 | 1 | 1845.923858 | 1318.279843 | 5 | 1 | 4075.825526 | 3868.863263 |
| 2307 | 2007-03-08 | 1757.520020 | 1741.469971 | 1753.599976 | 1746.430054 | 1989910000 | 1714.470535 | 1 | 4116.692331 | 3932.695831 | 0.138144 | 1 | 3197.033435 | 2904.246393 | 0.021493 | 0.106464 | 0.010187 | 1.965126e+09 | 1 | 1984.370407 | 457.702849 | 23.920677 | 1 | 1798.683412 | 1751.179025 | 11.3252 | 1 | 1856.907406 | 1326.123823 | 5 | 1 | 4100.077353 | 3891.883631 |
| 2308 | 2007-03-09 | 1760.959961 | 1734.349976 | 1759.540039 | 1744.739990 | 1875050000 | 1716.098935 | 1 | 4112.708506 | 3928.890064 | 0.138278 | 1 | 3193.939587 | 2901.435882 | 0.021528 | 0.106539 | 0.010211 | 1.965761e+09 | 0 | 1982.450083 | 454.759919 | 24.546005 | 1 | 1796.942782 | 1749.484366 | 11.3552 | 1 | 1855.110431 | 1324.840501 | 4 | 1 | 4096.109606 | 3888.117359 |
| 2309 | 2007-03-12 | 1758.489990 | 1742.050049 | 1742.979980 | 1756.420044 | 1637980000 | 1717.737735 | 1 | 4140.240778 | 3955.191775 | 0.138419 | 1 | 3215.321218 | 2920.859364 | 0.021564 | 0.106620 | 0.010234 | 1.964178e+09 | 1 | 1982.450083 | 452.259919 | 30.395978 | 1 | 1808.972304 | 1761.196180 | 11.3876 | 1 | 1867.529353 | 1333.709563 | 5 | 1 | 4123.530758 | 3914.146120 |
| 2310 | 2007-03-13 | 1756.219971 | 1722.479980 | 1747.319946 | 1722.479980 | 2235000000 | 1719.195335 | 1 | 4060.237117 | 3878.763895 | 0.138535 | 1 | 3153.190176 | 2864.418337 | 0.021600 | 0.106681 | 0.010254 | 1.968413e+09 | 0 | 1944.142343 | 441.020705 | 38.645079 | 1 | 1774.016751 | 1727.163825 | 11.4580 | 1 | 1831.442276 | 1307.937717 | 4 | 1 | 4043.849992 | 3838.511383 |
| 2311 | 2007-03-14 | 1743.150024 | 1711.280029 | 1724.650024 | 1743.150024 | 2255630000 | 1720.855469 | 1 | 4108.960632 | 3925.309702 | 0.138677 | 1 | 3191.028979 | 2898.791829 | 0.021640 | 0.106761 | 0.010276 | 1.971220e+09 | 0 | 1944.142343 | 441.020705 | 44.379483 | 1 | 1795.305244 | 1747.890076 | 11.5134 | 1 | 1853.419886 | 1323.633185 | 4 | 1 | 4092.376859 | 3884.574153 |
| 2312 | 2007-03-15 | 1749.579956 | 1737.040039 | 1743.479980 | 1744.869995 | 1690430000 | 1722.589268 | 1 | 4113.014954 | 3929.182815 | 0.138817 | 1 | 3194.177575 | 2901.652075 | 0.021684 | 0.106835 | 0.010297 | 1.966676e+09 | 1 | 1944.142343 | 438.520705 | 47.279664 | 1 | 1797.076677 | 1749.614724 | 11.5643 | 1 | 1855.248660 | 1324.939218 | 5 | 1 | 4096.414818 | 3888.407072 |
| 2313 | 2007-03-16 | 1750.390015 | 1733.579956 | 1743.579956 | 1742.229980 | 2031650000 | 1724.299868 | 1 | 4106.791900 | 3923.237902 | 0.138958 | 1 | 3189.344736 | 2897.261831 | 0.021730 | 0.106908 | 0.010320 | 1.967772e+09 | 0 | 1941.200826 | 435.357216 | 56.093854 | 1 | 1794.357672 | 1746.967531 | 11.6232 | 1 | 1852.441641 | 1322.934565 | 4 | 1 | 4090.216880 | 3882.523854 |
| 2314 | 2007-03-19 | 1764.369995 | 1747.050049 | 1752.189941 | 1758.229980 | 1650970000 | 1726.046201 | 1 | 4144.507168 | 3959.267478 | 0.139113 | 1 | 3218.634507 | 2923.869219 | 0.021779 | 0.106992 | 0.010342 | 1.967577e+09 | 1 | 1941.200826 | 432.857216 | 66.671550 | 1 | 1810.836394 | 1763.011038 | 11.6628 | 1 | 1869.453784 | 1335.083910 | 5 | 1 | 4127.779929 | 3918.179526 |
| 2315 | 2007-03-20 | 1772.739990 | 1757.939941 | 1759.489990 | 1767.250000 | 1761940000 | 1727.916268 | 1 | 4165.769197 | 3979.579195 | 0.139272 | 1 | 3235.146650 | 2938.869167 | 0.021828 | 0.107078 | 0.010366 | 1.970092e+09 | 0 | 1951.159518 | 432.577848 | 60.528363 | 1 | 1820.126293 | 1772.055586 | 11.6847 | 1 | 1879.044401 | 1341.933118 | 4 | 1 | 4148.956144 | 3938.280455 |
| 2316 | 2007-03-21 | 1806.349976 | 1763.540039 | 1774.510010 | 1806.349976 | 2158740000 | 1729.996401 | 1 | 4257.935825 | 4067.626415 | 0.139451 | 1 | 3306.723482 | 3003.890931 | 0.021881 | 0.107178 | 0.010391 | 1.973713e+09 | 0 | 1951.159518 | 432.577848 | 73.928696 | 1 | 1860.396144 | 1811.261884 | 11.6988 | 1 | 1920.617800 | 1371.623061 | 4 | 1 | 4240.750788 | 4025.413950 |
| 2317 | 2007-03-22 | 1807.430054 | 1793.380005 | 1806.760010 | 1799.750000 | 1887290000 | 1731.765201 | 1 | 4242.378334 | 4052.764270 | 0.139613 | 1 | 3294.641496 | 2992.915424 | 0.021930 | 0.107270 | 0.010414 | 1.972729e+09 | 1 | 1951.159518 | 430.077848 | 68.635495 | 1 | 1853.598697 | 1804.643961 | 11.7215 | 1 | 1913.600317 | 1366.611475 | 5 | 1 | 4225.256087 | 4010.706040 |
| 2318 | 2007-03-23 | 1804.630005 | 1792.739990 | 1800.180054 | 1794.040039 | 1634470000 | 1733.258401 | 1 | 4228.918790 | 4039.906303 | 0.139763 | 1 | 3284.188781 | 2983.419977 | 0.021975 | 0.107353 | 0.010435 | 1.969370e+09 | 1 | 1944.969189 | 428.713365 | 66.759594 | 1 | 1847.717893 | 1798.918473 | 11.7454 | 1 | 1907.529150 | 1362.275707 | 5 | 1 | 4211.850866 | 3997.981509 |
| 2319 | 2007-03-26 | 1802.949951 | 1774.959961 | 1796.010010 | 1802.949951 | 1817870000 | 1734.787467 | 1 | 4249.921273 | 4059.970075 | 0.139921 | 1 | 3300.499361 | 2998.236821 | 0.022026 | 0.107442 | 0.010453 | 1.968255e+09 | 1 | 1954.628675 | 430.842525 | 66.121519 | 1 | 1856.894391 | 1807.852614 | 11.7690 | 1 | 1917.002694 | 1369.041307 | 5 | 1 | 4232.768582 | 4017.837066 |
| 2320 | 2007-03-27 | 1798.890015 | 1787.979980 | 1798.140015 | 1789.930054 | 1708060000 | 1736.210601 | 1 | 4219.230715 | 4030.651239 | 0.140038 | 1 | 3276.664998 | 2976.585229 | 0.022075 | 0.107490 | 0.010473 | 1.967204e+09 | 1 | 1940.513438 | 427.731221 | 77.332117 | 1 | 1843.484937 | 1794.797312 | 11.7918 | 1 | 1903.159171 | 1359.154855 | 5 | 1 | 4202.201892 | 3988.822491 |
| 2321 | 2007-03-28 | 1789.650024 | 1770.540039 | 1781.660034 | 1770.540039 | 1868310000 | 1737.606735 | 1 | 4173.524491 | 3986.987864 | 0.140144 | 1 | 3241.169431 | 2944.340376 | 0.022122 | 0.107528 | 0.010494 | 1.964862e+09 | 1 | 1919.492179 | 423.097680 | 61.215327 | 1 | 1823.514771 | 1775.354571 | 11.8306 | 1 | 1882.542564 | 1344.431356 | 5 | 1 | 4156.680138 | 3945.612240 |
| 2322 | 2007-03-29 | 1783.479980 | 1753.430054 | 1783.439941 | 1771.719971 | 1926070000 | 1738.995334 | 1 | 4176.305830 | 3989.644892 | 0.140266 | 1 | 3243.329426 | 2946.302557 | 0.022168 | 0.107582 | 0.010516 | 1.963001e+09 | 1 | 1920.771376 | 423.379642 | 61.043037 | 1 | 1824.730006 | 1776.537711 | 11.8669 | 1 | 1883.797137 | 1345.327319 | 5 | 1 | 4159.450252 | 3948.241693 |
| 2323 | 2007-03-30 | 1783.329956 | 1758.099976 | 1772.859985 | 1772.359985 | 1998550000 | 1740.475001 | 1 | 4177.814476 | 3991.086108 | 0.140389 | 1 | 3244.501044 | 2947.366877 | 0.022214 | 0.107637 | 0.010538 | 1.962982e+09 | 1 | 1921.465234 | 423.532584 | 62.599348 | 1 | 1825.389170 | 1777.179466 | 11.8991 | 1 | 1884.477638 | 1345.813304 | 5 | 1 | 4160.952808 | 3949.667953 |
| 2324 | 2007-04-02 | 1779.300049 | 1761.650024 | 1775.920044 | 1773.329956 | 1784170000 | 1741.929268 | 1 | 4180.100895 | 3993.270335 | 0.140509 | 1 | 3246.276683 | 2948.979901 | 0.022260 | 0.107687 | 0.010562 | 1.961728e+09 | 1 | 1922.516806 | 423.764373 | 57.222127 | 1 | 1826.388162 | 1778.152075 | 11.9328 | 1 | 1885.508969 | 1346.549835 | 5 | 1 | 4163.229999 | 3951.829513 |
| 2325 | 2007-04-03 | 1801.900024 | 1781.890015 | 1782.500000 | 1796.310059 | 1932030000 | 1743.520002 | 1 | 4234.269690 | 4045.018043 | 0.140630 | 1 | 3288.344303 | 2987.194933 | 0.022306 | 0.107738 | 0.010587 | 1.962715e+09 | 0 | 1947.430181 | 426.755821 | 62.261653 | 1 | 1850.055832 | 1801.194666 | 11.9558 | 1 | 1909.942769 | 1363.999410 | 4 | 1 | 4217.180169 | 4003.040201 |
| 2326 | 2007-04-04 | 1804.540039 | 1795.000000 | 1797.280029 | 1801.739990 | 1933300000 | 1745.063001 | 1 | 4247.069148 | 4057.245426 | 0.140767 | 1 | 3298.284393 | 2996.224702 | 0.022354 | 0.107802 | 0.010611 | 1.963410e+09 | 0 | 1947.430181 | 426.755821 | 47.282800 | 1 | 1855.648228 | 1806.639363 | 11.9773 | 1 | 1915.716192 | 1368.122542 | 4 | 1 | 4229.927968 | 4015.140692 |
| 2327 | 2007-04-05 | 1812.939941 | 1798.530029 | 1801.099976 | 1812.939941 | 1537800000 | 1746.658267 | 1 | 4273.469720 | 4082.466019 | 0.140908 | 1 | 3318.787143 | 3014.849792 | 0.022404 | 0.107870 | 0.010634 | 1.958292e+09 | 1 | 1947.430181 | 424.255821 | 57.374476 | 1 | 1867.183282 | 1817.869769 | 12.0021 | 1 | 1927.624640 | 1376.627046 | 5 | 1 | 4256.221988 | 4040.099554 |
| 2328 | 2007-04-09 | 1819.040039 | 1805.089966 | 1818.750000 | 1808.189941 | 1714880000 | 1748.166534 | 1 | 4262.273000 | 4071.769739 | 0.141046 | 1 | 3310.091743 | 3006.950724 | 0.022452 | 0.107939 | 0.010655 | 1.952613e+09 | 1 | 1942.327809 | 423.144248 | 57.997031 | 1 | 1862.291162 | 1813.106853 | 12.0234 | 1 | 1922.574160 | 1373.020210 | 5 | 1 | 4245.070458 | 4029.514277 |
| 2329 | 2007-04-10 | 1816.930054 | 1806.910034 | 1807.060059 | 1816.930054 | 1834530000 | 1749.747868 | 1 | 4282.875230 | 4091.451148 | 0.141182 | 1 | 3326.091485 | 3021.485196 | 0.022499 | 0.108007 | 0.010676 | 1.948664e+09 | 1 | 1951.716293 | 425.189568 | 57.916259 | 1 | 1871.292779 | 1821.870732 | 12.0423 | 1 | 1931.867163 | 1379.656875 | 5 | 1 | 4265.589537 | 4048.991438 |
| 2330 | 2007-04-11 | 1815.729980 | 1793.250000 | 1815.380005 | 1798.089966 | 1957970000 | 1751.138668 | 1 | 4238.465295 | 4049.026125 | 0.141301 | 1 | 3291.602620 | 2990.154851 | 0.022542 | 0.108064 | 0.010695 | 1.950789e+09 | 0 | 1931.478582 | 418.280698 | 54.334840 | 1 | 1851.888994 | 1802.979413 | 12.0686 | 1 | 1911.835271 | 1365.350954 | 4 | 1 | 4221.358841 | 4007.006688 |
| 2331 | 2007-04-12 | 1814.680054 | 1788.400024 | 1795.150024 | 1813.489990 | 1905500000 | 1752.537335 | 1 | 4274.766298 | 4083.704646 | 0.141430 | 1 | 3319.794068 | 3015.764502 | 0.022578 | 0.108138 | 0.010714 | 1.950638e+09 | 1 | 1931.478582 | 415.780698 | 73.826634 | 1 | 1867.749789 | 1818.421314 | 12.0907 | 1 | 1928.209485 | 1377.044717 | 5 | 1 | 4257.513333 | 4041.325327 |
| 2332 | 2007-04-13 | 1818.420044 | 1801.890015 | 1811.660034 | 1816.849976 | 1834320000 | 1754.168335 | 1 | 4282.686469 | 4091.270824 | 0.141563 | 1 | 3325.944893 | 3021.352030 | 0.022614 | 0.108213 | 0.010736 | 1.948886e+09 | 1 | 1935.057173 | 416.551046 | 74.444760 | 1 | 1871.210305 | 1821.790436 | 12.1096 | 1 | 1931.782019 | 1379.596069 | 5 | 1 | 4265.401538 | 4048.812986 |
| 2333 | 2007-04-16 | 1835.680054 | 1823.689941 | 1823.689941 | 1833.959961 | 1779410000 | 1755.962468 | 1 | 4323.018199 | 4129.799918 | 0.141709 | 1 | 3357.266615 | 3049.805281 | 0.022647 | 0.108296 | 0.010765 | 1.947905e+09 | 1 | 1953.280362 | 420.473869 | 78.313978 | 1 | 1888.832223 | 1838.946947 | 12.1278 | 1 | 1949.974365 | 1392.588263 | 5 | 1 | 4305.570490 | 4086.942238 |
| 2334 | 2007-04-17 | 1838.099976 | 1829.109985 | 1835.670044 | 1834.910034 | 1900920000 | 1757.697135 | 1 | 4325.257716 | 4131.939339 | 0.141850 | 1 | 3359.005829 | 3051.385216 | 0.022679 | 0.108378 | 0.010793 | 1.948549e+09 | 0 | 1954.292248 | 418.191694 | 78.310010 | 1 | 1889.810723 | 1839.899604 | 12.1487 | 1 | 1950.984538 | 1393.309686 | 4 | 1 | 4307.800968 | 4089.059456 |
| 2335 | 2007-04-18 | 1839.310059 | 1823.290039 | 1828.760010 | 1832.390015 | 2046760000 | 1759.354535 | 1 | 4319.317515 | 4126.264637 | 0.141976 | 1 | 3354.392654 | 3047.194520 | 0.022711 | 0.108445 | 0.010820 | 1.949954e+09 | 0 | 1954.292248 | 418.191694 | 70.430287 | 1 | 1887.215304 | 1837.372732 | 12.1732 | 1 | 1948.305105 | 1391.396149 | 4 | 1 | 4301.884741 | 4083.443645 |
| 2336 | 2007-04-19 | 1840.280029 | 1819.310059 | 1823.199951 | 1832.469971 | 2112920000 | 1760.799335 | 1 | 4319.505988 | 4126.444686 | 0.142101 | 1 | 3354.539023 | 3047.327484 | 0.022742 | 0.108514 | 0.010845 | 1.950173e+09 | 0 | 1954.292248 | 418.191694 | 68.523151 | 1 | 1887.297652 | 1837.452905 | 12.1996 | 1 | 1948.390119 | 1391.456863 | 4 | 1 | 4302.072454 | 4083.621825 |
| 2337 | 2007-04-20 | 1856.430054 | 1838.770020 | 1848.689941 | 1845.890015 | 2084270000 | 1762.278669 | 1 | 4351.139773 | 4156.664591 | 0.142233 | 1 | 3379.105898 | 3069.644504 | 0.022772 | 0.108591 | 0.010870 | 1.950248e+09 | 0 | 1954.292248 | 418.191694 | 69.343643 | 1 | 1901.119225 | 1850.909442 | 12.2189 | 1 | 1962.659101 | 1401.647159 | 4 | 1 | 4333.578564 | 4113.528118 |
| 2338 | 2007-04-23 | 1854.750000 | 1844.800049 | 1848.489990 | 1850.180054 | 1928530000 | 1763.773336 | 1 | 4361.252271 | 4166.325109 | 0.142354 | 1 | 3386.959289 | 3076.778675 | 0.022806 | 0.108652 | 0.010895 | 1.946142e+09 | 1 | 1954.292248 | 415.691694 | 74.784530 | 1 | 1905.537623 | 1855.211146 | 12.2420 | 1 | 1967.220524 | 1404.904732 | 5 | 1 | 4343.650248 | 4123.088382 |
| 2339 | 2007-04-24 | 1863.760010 | 1844.050049 | 1856.319946 | 1858.869995 | 2220610000 | 1765.282869 | 1 | 4381.736238 | 4185.893540 | 0.142460 | 1 | 3402.867188 | 3091.229715 | 0.022840 | 0.108701 | 0.010918 | 1.951052e+09 | 0 | 1963.471185 | 415.144118 | 74.769587 | 1 | 1914.487568 | 1863.924718 | 12.2502 | 1 | 1976.460182 | 1411.503301 | 4 | 1 | 4364.051542 | 4142.453739 |
| 2340 | 2007-04-25 | 1883.579956 | 1859.060059 | 1865.770020 | 1881.329956 | 2644120000 | 1766.943936 | 1 | 4434.678953 | 4236.469969 | 0.142600 | 1 | 3443.982632 | 3128.579771 | 0.022879 | 0.108756 | 0.010965 | 1.959446e+09 | 0 | 1963.471185 | 415.144118 | 97.145425 | 1 | 1937.619533 | 1886.445753 | 12.2661 | 1 | 2000.340936 | 1428.557914 | 4 | 1 | 4416.780580 | 4192.505302 |
| 2341 | 2007-04-26 | 1896.770020 | 1884.260010 | 1889.579956 | 1889.569946 | 2406090000 | 1768.733936 | 1 | 4454.102293 | 4255.025178 | 0.142760 | 1 | 3459.066845 | 3142.282560 | 0.022923 | 0.108812 | 0.011024 | 1.963807e+09 | 0 | 1963.471185 | 415.144118 | 96.893467 | 0 | 1946.106065 | 1892.208150 | 12.2857 | 1 | 2009.102180 | 1434.814819 | 3 | 1 | 4436.125527 | 4210.867952 |
| 2342 | 2007-04-27 | 1894.969971 | 1883.359985 | 1886.319946 | 1891.060059 | 2078160000 | 1770.372003 | 1 | 4457.614792 | 4258.380685 | 0.142936 | 1 | 3461.794661 | 3144.760560 | 0.022967 | 0.108886 | 0.011082 | 1.963573e+09 | 1 | 1963.471185 | 412.644118 | 96.820170 | 0 | 1946.106065 | 1892.208150 | 12.3011 | 1 | 2010.686555 | 1435.946312 | 4 | 1 | 4439.623850 | 4214.188637 |
| 2343 | 2007-04-30 | 1891.810059 | 1867.750000 | 1891.810059 | 1867.750000 | 2080710000 | 1771.924536 | 1 | 4402.668223 | 4205.889965 | 0.143116 | 1 | 3419.123020 | 3105.996824 | 0.023012 | 0.108963 | 0.011142 | 1.963954e+09 | 0 | 1939.268554 | 405.057680 | 69.771774 | 0 | 1946.106065 | 1892.208150 | 12.3267 | 1 | 1985.901926 | 1418.246191 | 3 | 1 | 4384.899045 | 4162.242648 |
| 2344 | 2007-05-01 | 1876.189941 | 1857.329956 | 1872.339966 | 1873.430054 | 2351750000 | 1773.598270 | 1 | 4416.057270 | 4218.680586 | 0.143316 | 1 | 3429.520986 | 3115.442536 | 0.023059 | 0.109057 | 0.011201 | 1.969585e+09 | 0 | 1939.268554 | 405.057680 | 71.357255 | 1 | 1946.106065 | 1889.708150 | 12.3495 | 1 | 1991.941294 | 1422.559249 | 4 | 1 | 4398.234054 | 4174.900532 |
| 2345 | 2007-05-02 | 1894.300049 | 1874.390015 | 1874.560059 | 1889.729980 | 2073150000 | 1775.194003 | 1 | 4454.479526 | 4255.385551 | 0.143508 | 1 | 3459.359806 | 3142.548691 | 0.023102 | 0.109148 | 0.011257 | 1.973000e+09 | 0 | 1939.268554 | 405.057680 | 77.577876 | 1 | 1963.038315 | 1906.149705 | 12.3676 | 1 | 2009.272338 | 1434.936339 | 4 | 1 | 4436.501238 | 4211.224585 |
| 2346 | 2007-05-03 | 1899.489990 | 1888.739990 | 1892.599976 | 1895.640015 | 2137140000 | 1776.770270 | 1 | 4468.410684 | 4268.694052 | 0.143699 | 1 | 3470.178777 | 3152.376852 | 0.023143 | 0.109243 | 0.011313 | 1.977335e+09 | 0 | 1939.268554 | 405.057680 | 78.768536 | 1 | 1969.177617 | 1912.111091 | 12.3852 | 1 | 2015.556234 | 1439.424029 | 4 | 1 | 4450.376169 | 4224.394975 |
| 2347 | 2007-05-04 | 1905.849976 | 1888.400024 | 1902.400024 | 1895.699951 | 2214130000 | 1778.370470 | 1 | 4468.551966 | 4268.829020 | 0.143880 | 1 | 3470.288498 | 3152.476524 | 0.023186 | 0.109321 | 0.011372 | 1.983162e+09 | 0 | 1939.268554 | 405.057680 | 75.826977 | 1 | 1969.239879 | 1912.171549 | 12.3876 | 1 | 2015.619963 | 1439.469541 | 4 | 1 | 4450.516882 | 4224.528542 |
| 2348 | 2007-05-07 | 1901.420044 | 1893.969971 | 1896.099976 | 1895.959961 | 1652300000 | 1779.932936 | 1 | 4469.164862 | 4269.414523 | 0.144066 | 1 | 3470.764474 | 3152.908910 | 0.023234 | 0.109405 | 0.011427 | 1.991988e+09 | 0 | 1939.268554 | 405.057680 | 74.772671 | 1 | 1969.509975 | 1912.433818 | 12.3984 | 1 | 2015.896420 | 1439.666975 | 4 | 1 | 4451.127304 | 4225.107969 |
| 2349 | 2007-05-08 | 1901.209961 | 1883.010010 | 1890.079956 | 1899.829956 | 1897750000 | 1781.570936 | 1 | 4478.287231 | 4278.129165 | 0.144258 | 1 | 3477.848928 | 3159.344564 | 0.023284 | 0.109490 | 0.011484 | 1.991510e+09 | 1 | 1939.268554 | 402.557680 | 73.384291 | 1 | 1973.530099 | 1916.337439 | 12.4234 | 1 | 2020.011227 | 1442.605594 | 5 | 1 | 4460.212855 | 4233.732174 |
| 2350 | 2007-05-09 | 1909.300049 | 1890.160034 | 1891.199951 | 1905.650024 | 2104220000 | 1783.389869 | 1 | 4492.006321 | 4291.235077 | 0.144461 | 1 | 3488.503207 | 3169.023115 | 0.023341 | 0.109576 | 0.011544 | 1.992834e+09 | 0 | 1945.209441 | 401.290903 | 67.141249 | 1 | 1979.575945 | 1922.208077 | 12.4457 | 1 | 2026.199467 | 1447.024970 | 4 | 1 | 4473.876575 | 4246.702077 |
| 2351 | 2007-05-10 | 1902.189941 | 1874.239990 | 1896.420044 | 1875.199951 | 2237610000 | 1784.955935 | 1 | 4420.229279 | 4222.666127 | 0.144657 | 1 | 3432.760979 | 3118.385808 | 0.023400 | 0.109656 | 0.011600 | 1.995872e+09 | 0 | 1945.209441 | 401.290903 | 42.286659 | 1 | 1947.944622 | 1891.493426 | 12.4799 | 1 | 1993.823154 | 1423.903192 | 4 | 1 | 4402.389225 | 4178.844712 |
| 2352 | 2007-05-11 | 1899.439941 | 1878.380005 | 1881.540039 | 1898.790039 | 1725550000 | 1786.406935 | 1 | 4475.835935 | 4275.787430 | 0.144845 | 1 | 3475.945245 | 3157.615222 | 0.023459 | 0.109730 | 0.011655 | 1.992157e+09 | 1 | 1945.209441 | 398.790903 | 53.353564 | 1 | 1972.449840 | 1915.288486 | 12.5097 | 1 | 2018.905526 | 1441.815950 | 5 | 1 | 4457.771452 | 4231.414740 |
| 2353 | 2007-05-14 | 1906.380005 | 1878.630005 | 1902.099976 | 1888.079956 | 1941450000 | 1787.731268 | 1 | 4450.590082 | 4251.669946 | 0.145037 | 1 | 3456.339253 | 3139.804763 | 0.023521 | 0.109807 | 0.011709 | 1.991256e+09 | 1 | 1934.237531 | 396.541532 | 59.902534 | 1 | 1961.324281 | 1904.485344 | 12.5488 | 1 | 2007.517934 | 1433.683419 | 5 | 1 | 4432.627491 | 4207.547539 |
| 2354 | 2007-05-15 | 1898.020020 | 1870.239990 | 1887.589966 | 1871.790039 | 2187760000 | 1788.977335 | 1 | 4412.191420 | 4214.987521 | 0.145225 | 1 | 3426.518758 | 3112.715254 | 0.023580 | 0.109883 | 0.011762 | 1.993376e+09 | 0 | 1917.549377 | 390.620263 | 49.275996 | 1 | 1944.402429 | 1888.053885 | 12.5829 | 1 | 1990.197534 | 1421.313930 | 4 | 1 | 4394.383807 | 4171.245793 |
| 2355 | 2007-05-16 | 1891.569946 | 1866.979980 | 1878.520020 | 1891.569946 | 2061050000 | 1790.313935 | 1 | 4458.816701 | 4259.528875 | 0.145424 | 1 | 3462.728067 | 3145.608483 | 0.023638 | 0.109967 | 0.011819 | 1.994017e+09 | 0 | 1917.549377 | 390.620263 | 50.788061 | 1 | 1964.949658 | 1908.005659 | 12.6149 | 1 | 2011.228698 | 1436.333487 | 4 | 1 | 4440.820908 | 4215.324911 |
| 2356 | 2007-05-17 | 1892.709961 | 1882.040039 | 1889.170044 | 1884.680054 | 1924890000 | 1791.589868 | 1 | 4442.575817 | 4244.013881 | 0.145626 | 1 | 3450.115356 | 3134.150856 | 0.023701 | 0.110050 | 0.011875 | 1.994343e+09 | 0 | 1917.549377 | 390.620263 | 45.344902 | 1 | 1957.792486 | 1901.055900 | 12.6474 | 1 | 2003.902958 | 1431.101757 | 4 | 1 | 4424.645573 | 4199.970926 |
| 2357 | 2007-05-18 | 1898.339966 | 1885.930054 | 1890.880005 | 1896.930054 | 1996930000 | 1792.960868 | 1 | 4471.451569 | 4271.599025 | 0.145832 | 1 | 3472.540336 | 3154.522137 | 0.023767 | 0.110132 | 0.011933 | 1.993851e+09 | 1 | 1917.549377 | 388.120263 | 50.473444 | 1 | 1970.517701 | 1913.412340 | 12.6697 | 1 | 2016.927880 | 1440.403599 | 5 | 1 | 4453.404782 | 4227.269801 |
| 2358 | 2007-05-21 | 1919.599976 | 1897.859985 | 1899.599976 | 1911.160034 | 1974220000 | 1794.245002 | 1 | 4504.994540 | 4303.642784 | 0.146034 | 1 | 3498.589890 | 3178.186050 | 0.023832 | 0.110204 | 0.011999 | 1.995066e+09 | 0 | 1931.934035 | 388.531780 | 55.282205 | 1 | 1985.299705 | 1927.765963 | 12.6891 | 1 | 2032.058034 | 1451.208908 | 4 | 1 | 4486.812373 | 4258.981021 |
| 2359 | 2007-05-22 | 1921.810059 | 1905.770020 | 1913.510010 | 1916.449951 | 1943950000 | 1795.506602 | 1 | 4517.463954 | 4315.554876 | 0.146229 | 1 | 3508.273668 | 3186.982980 | 0.023900 | 0.110262 | 0.012066 | 1.996253e+09 | 0 | 1931.934035 | 388.531780 | 55.719203 | 1 | 1990.794834 | 1933.101844 | 12.7071 | 1 | 2037.682586 | 1455.225722 | 4 | 1 | 4499.231461 | 4270.769493 |
| 2360 | 2007-05-23 | 1925.430054 | 1903.869995 | 1919.449951 | 1904.410034 | 2011060000 | 1796.685269 | 1 | 4489.083411 | 4288.442807 | 0.146418 | 1 | 3486.233268 | 3166.961059 | 0.023967 | 0.110315 | 0.012136 | 1.997012e+09 | 0 | 1931.934035 | 388.531780 | 49.590816 | 1 | 1978.287852 | 1920.957313 | 12.7331 | 1 | 2024.881036 | 1446.083403 | 4 | 1 | 4470.965462 | 4243.938784 |
| 2361 | 2007-05-24 | 1911.479980 | 1869.510010 | 1904.189941 | 1874.599976 | 2350850000 | 1797.785202 | 1 | 4418.815014 | 4221.315072 | 0.146596 | 1 | 3431.662658 | 3117.388071 | 0.024032 | 0.110359 | 0.012206 | 2.002180e+09 | 0 | 1931.934035 | 388.531780 | 49.801174 | 1 | 1947.321371 | 1890.888237 | 12.7640 | 1 | 1993.185224 | 1423.447611 | 4 | 1 | 4400.980668 | 4177.507679 |
| 2362 | 2007-05-25 | 1892.709961 | 1877.729980 | 1883.410034 | 1889.250000 | 1559700000 | 1799.041868 | 1 | 4453.348114 | 4254.304707 | 0.146784 | 1 | 3458.481148 | 3141.750502 | 0.024101 | 0.110408 | 0.012275 | 1.999182e+09 | 1 | 1931.934035 | 386.031780 | 46.639404 | 1 | 1962.539714 | 1905.665554 | 12.7818 | 1 | 2008.761994 | 1434.571873 | 5 | 1 | 4435.374392 | 4210.154958 |
| 2363 | 2007-05-29 | 1904.310059 | 1887.260010 | 1891.069946 | 1899.790039 | 1651000000 | 1800.331335 | 1 | 4478.193139 | 4278.039278 | 0.146980 | 1 | 3477.775856 | 3159.278183 | 0.024164 | 0.110471 | 0.012345 | 1.993058e+09 | 1 | 1942.712206 | 388.185434 | 54.129968 | 1 | 1973.488633 | 1916.297175 | 12.7967 | 1 | 2019.968785 | 1442.575284 | 5 | 1 | 4460.119143 | 4233.643219 |
| 2364 | 2007-05-30 | 1918.079956 | 1884.449951 | 1889.280029 | 1918.079956 | 1969150000 | 1801.721335 | 1 | 4521.306209 | 4319.225400 | 0.147187 | 1 | 3511.257573 | 3189.693616 | 0.024233 | 0.110538 | 0.012416 | 1.993356e+09 | 0 | 1961.415349 | 389.422625 | 66.098640 | 1 | 1992.488071 | 1934.746012 | 12.8099 | 1 | 2039.415703 | 1456.463441 | 4 | 1 | 4503.058208 | 4274.401925 |
| 2365 | 2007-05-31 | 1931.099976 | 1919.270020 | 1923.560059 | 1928.189941 | 2286850000 | 1803.069735 | 1 | 4545.137509 | 4341.991555 | 0.147383 | 1 | 3529.765019 | 3206.506135 | 0.024304 | 0.110594 | 0.012485 | 1.996321e+09 | 0 | 1961.415349 | 389.422625 | 63.654015 | 1 | 2002.990254 | 1944.943842 | 12.8190 | 1 | 2050.165236 | 1464.140297 | 4 | 1 | 4526.793325 | 4296.931821 |
| 2366 | 2007-06-01 | 1940.810059 | 1925.650024 | 1934.739990 | 1928.260010 | 1880030000 | 1804.498935 | 1 | 4545.302675 | 4342.149338 | 0.147574 | 1 | 3529.893287 | 3206.622656 | 0.024370 | 0.110652 | 0.012552 | 1.997507e+09 | 0 | 1961.415349 | 389.422625 | 67.119731 | 1 | 2003.063040 | 1945.014519 | 12.8268 | 1 | 2050.239737 | 1464.193502 | 4 | 1 | 4526.957824 | 4297.087966 |
| 2367 | 2007-06-04 | 1935.849976 | 1920.209961 | 1921.949951 | 1933.729980 | 1947220000 | 1805.878735 | 1 | 4558.196513 | 4354.466883 | 0.147767 | 1 | 3539.906674 | 3215.719008 | 0.024440 | 0.110713 | 0.012614 | 1.999455e+09 | 0 | 1961.415349 | 389.422625 | 65.269695 | 1 | 2008.745208 | 1950.532018 | 12.8406 | 1 | 2056.055732 | 1468.347037 | 4 | 1 | 4539.799623 | 4309.277684 |
| 2368 | 2007-06-05 | 1932.939941 | 1916.380005 | 1928.650024 | 1932.349976 | 2182810000 | 1807.133935 | 1 | 4554.943559 | 4351.359321 | 0.147962 | 1 | 3537.380422 | 3213.424113 | 0.024512 | 0.110769 | 0.012681 | 2.007422e+09 | 0 | 1961.415349 | 389.422625 | 59.842063 | 1 | 2007.311668 | 1949.140023 | 12.8622 | 1 | 2054.588429 | 1467.299152 | 4 | 1 | 4536.559798 | 4306.202372 |
| 2369 | 2007-06-06 | 1924.510010 | 1908.800049 | 1924.430054 | 1914.849976 | 2163430000 | 1808.448868 | 1 | 4513.692485 | 4311.951973 | 0.148153 | 1 | 3505.344736 | 3184.322282 | 0.024589 | 0.110818 | 0.012746 | 2.017851e+09 | 0 | 1961.415349 | 389.422625 | 49.332565 | 1 | 1989.132790 | 1931.487966 | 12.9022 | 1 | 2035.981398 | 1454.010806 | 4 | 1 | 4495.475213 | 4267.203980 |
| 2370 | 2007-06-07 | 1918.819946 | 1882.170044 | 1908.660034 | 1882.170044 | 2716240000 | 1809.478001 | 1 | 4436.659212 | 4238.361719 | 0.148322 | 1 | 3445.520505 | 3129.976805 | 0.024667 | 0.110845 | 0.012810 | 2.031487e+09 | 0 | 1961.415349 | 389.422625 | 42.085413 | 1 | 1955.185105 | 1898.524081 | 12.9713 | 1 | 2001.234167 | 1429.195821 | 4 | 1 | 4418.752846 | 4194.377421 |
| 2371 | 2007-06-08 | 1906.790039 | 1876.520020 | 1884.660034 | 1906.260010 | 1908130000 | 1810.636134 | 1 | 4493.444181 | 4292.608672 | 0.148500 | 1 | 3489.619853 | 3170.037497 | 0.024744 | 0.110879 | 0.012877 | 2.037584e+09 | 0 | 1961.415349 | 389.422625 | 61.745087 | 1 | 1980.209594 | 1922.823363 | 13.0123 | 1 | 2026.848039 | 1447.488153 | 4 | 1 | 4475.308632 | 4248.061417 |
| 2372 | 2007-06-11 | 1917.430054 | 1900.729980 | 1904.910034 | 1901.959961 | 1614980000 | 1811.931534 | 1 | 4483.308088 | 4282.925613 | 0.148667 | 1 | 3481.748138 | 3162.886680 | 0.024817 | 0.110909 | 0.012941 | 2.039411e+09 | 0 | 1961.415349 | 389.422625 | 55.107276 | 1 | 1975.742733 | 1918.485951 | 13.0535 | 1 | 2022.275974 | 1444.222979 | 4 | 1 | 4465.213448 | 4238.478846 |
| 2373 | 2007-06-12 | 1911.140015 | 1887.770020 | 1892.130005 | 1890.670044 | 2047210000 | 1813.134867 | 1 | 4456.695448 | 4257.502431 | 0.148830 | 1 | 3461.080696 | 3144.111980 | 0.024890 | 0.110936 | 0.013003 | 2.035883e+09 | 1 | 1961.415349 | 386.922625 | 46.357242 | 1 | 1964.014846 | 1907.097937 | 13.1117 | 1 | 2010.271869 | 1435.650161 | 5 | 1 | 4438.708216 | 4213.319497 |
| 2374 | 2007-06-13 | 1913.869995 | 1892.550049 | 1897.790039 | 1913.869995 | 2086610000 | 1814.534134 | 1 | 4511.382471 | 4309.745206 | 0.149005 | 1 | 3503.550773 | 3182.692612 | 0.024960 | 0.110978 | 0.013067 | 2.035723e+09 | 1 | 1985.483399 | 391.670458 | 48.381903 | 1 | 1988.114793 | 1930.499471 | 13.1550 | 1 | 2034.939425 | 1453.266674 | 5 | 1 | 4493.174523 | 4265.020113 |
| 2375 | 2007-06-14 | 1929.589966 | 1913.530029 | 1914.280029 | 1924.540039 | 1936220000 | 1815.816001 | 1 | 4536.533944 | 4333.772528 | 0.149180 | 1 | 3523.083469 | 3200.436487 | 0.025030 | 0.111020 | 0.013131 | 2.034595e+09 | 1 | 1996.552696 | 393.854066 | 48.603174 | 1 | 1999.198761 | 1941.262226 | 13.1837 | 1 | 2046.284444 | 1461.368802 | 5 | 1 | 4518.224484 | 4288.798088 |
| 2376 | 2007-06-15 | 1946.699951 | 1937.989990 | 1943.910034 | 1942.410034 | 2420750000 | 1817.155201 | 1 | 4578.657172 | 4374.013049 | 0.149354 | 1 | 3555.796472 | 3230.153605 | 0.025101 | 0.111059 | 0.013195 | 2.039278e+09 | 0 | 2015.091352 | 395.011132 | 54.765928 | 1 | 2017.761987 | 1959.287492 | 13.2197 | 1 | 2065.284877 | 1474.938098 | 4 | 1 | 4560.177703 | 4328.621006 |
| 2377 | 2007-06-18 | 1947.790039 | 1939.270020 | 1947.790039 | 1944.369995 | 1717120000 | 1818.452668 | 1 | 4583.277200 | 4378.426584 | 0.149530 | 1 | 3559.384398 | 3233.412945 | 0.025176 | 0.111097 | 0.013256 | 2.035396e+09 | 1 | 2015.091352 | 392.511132 | 53.670494 | 1 | 2019.797981 | 1961.264483 | 13.2550 | 1 | 2067.368823 | 1476.426363 | 5 | 1 | 4564.779085 | 4332.988739 |
| 2378 | 2007-06-19 | 1946.880005 | 1932.750000 | 1939.069946 | 1941.750000 | 1871880000 | 1819.796734 | 1 | 4577.101337 | 4372.526752 | 0.149691 | 1 | 3554.588207 | 3229.055994 | 0.025248 | 0.111127 | 0.013315 | 2.031738e+09 | 1 | 2012.376062 | 391.982232 | 53.215227 | 1 | 2017.076348 | 1958.621723 | 13.2713 | 1 | 2064.583090 | 1474.436911 | 5 | 1 | 4558.628147 | 4327.150134 |
| 2379 | 2007-06-20 | 1948.579956 | 1922.069946 | 1945.060059 | 1922.119995 | 2793260000 | 1820.936801 | 1 | 4530.829406 | 4328.322955 | 0.149835 | 1 | 3518.653311 | 3196.412046 | 0.025316 | 0.111147 | 0.013372 | 2.034984e+09 | 0 | 1992.032067 | 385.519511 | 52.450957 | 1 | 1996.684836 | 1938.821155 | 13.3067 | 1 | 2043.711311 | 1459.531180 | 4 | 1 | 4512.542970 | 4283.405070 |
| 2380 | 2007-06-21 | 1943.420044 | 1915.770020 | 1922.319946 | 1941.319946 | 2562640000 | 1822.092267 | 1 | 4576.087612 | 4371.558336 | 0.149983 | 1 | 3553.800946 | 3228.340831 | 0.025387 | 0.111168 | 0.013428 | 2.038500e+09 | 0 | 1992.032067 | 385.519511 | 71.935020 | 1 | 2016.629611 | 1958.187933 | 13.3343 | 1 | 2064.125831 | 1474.110357 | 4 | 1 | 4557.618514 | 4326.191768 |
| 2381 | 2007-06-22 | 1940.280029 | 1917.520020 | 1936.780029 | 1921.939941 | 3240350000 | 1822.990334 | 1 | 4530.404983 | 4327.917502 | 0.150110 | 1 | 3518.323703 | 3196.112624 | 0.025454 | 0.111175 | 0.013480 | 2.048507e+09 | 0 | 1992.032067 | 385.519511 | 56.025187 | 1 | 1996.497797 | 1938.639536 | 13.3822 | 1 | 2043.519867 | 1459.394459 | 4 | 1 | 4512.120259 | 4283.003824 |
| 2382 | 2007-06-25 | 1934.839966 | 1905.020020 | 1924.180054 | 1912.900024 | 2039010000 | 1823.784201 | 1 | 4509.096052 | 4307.560978 | 0.150236 | 1 | 3501.775135 | 3181.079588 | 0.025522 | 0.111184 | 0.013530 | 2.046372e+09 | 1 | 1992.032067 | 383.019511 | 54.056089 | 1 | 1987.107195 | 1929.521072 | 13.4445 | 1 | 2033.908095 | 1452.530142 | 5 | 1 | 4490.897331 | 4262.858554 |
| 2383 | 2007-06-26 | 1924.420044 | 1901.180054 | 1923.699951 | 1908.640015 | 2100330000 | 1824.495334 | 1 | 4499.054339 | 4297.968082 | 0.150345 | 1 | 3493.976715 | 3173.995354 | 0.025583 | 0.111186 | 0.013577 | 2.043137e+09 | 1 | 1987.595831 | 382.166531 | 57.028864 | 1 | 1982.681926 | 1925.224048 | 13.5303 | 1 | 2029.378601 | 1449.295372 | 5 | 1 | 4480.896147 | 4253.365209 |
| 2384 | 2007-06-27 | 1934.030029 | 1899.920044 | 1901.599976 | 1933.060059 | 2020260000 | 1825.377935 | 1 | 4556.617370 | 4352.958320 | 0.150470 | 1 | 3538.680308 | 3214.604954 | 0.025647 | 0.111197 | 0.013626 | 2.042977e+09 | 1 | 2013.026073 | 387.056150 | 57.435131 | 1 | 2008.049297 | 1949.856275 | 13.5848 | 1 | 2055.343432 | 1467.838343 | 5 | 1 | 4538.226853 | 4307.784777 |
| 2385 | 2007-06-28 | 1945.119995 | 1930.530029 | 1931.770020 | 1931.670044 | 1923410000 | 1826.230334 | 1 | 4553.340822 | 4349.828218 | 0.150579 | 1 | 3536.135732 | 3212.293412 | 0.025707 | 0.111196 | 0.013676 | 2.043182e+09 | 0 | 2011.578557 | 384.277828 | 52.976543 | 1 | 2006.605360 | 1948.454183 | 13.6347 | 1 | 2053.865486 | 1466.782857 | 4 | 1 | 4534.963529 | 4304.687158 |
| 2386 | 2007-06-29 | 1947.000000 | 1920.829956 | 1944.500000 | 1934.099976 | 2168420000 | 1827.065134 | 1 | 4559.068667 | 4355.300056 | 0.150676 | 1 | 3540.583991 | 3216.334296 | 0.025767 | 0.111185 | 0.013725 | 2.044703e+09 | 0 | 2011.578557 | 384.277828 | 46.017410 | 1 | 2009.129556 | 1950.905228 | 13.6905 | 1 | 2056.449133 | 1468.627987 | 4 | 1 | 4540.668257 | 4310.102211 |
| 2387 | 2007-07-02 | 1954.239990 | 1939.739990 | 1943.280029 | 1954.119995 | 1853840000 | 1827.960868 | 1 | 4606.259942 | 4400.382106 | 0.150777 | 1 | 3577.232851 | 3249.626823 | 0.025822 | 0.111180 | 0.013776 | 2.041538e+09 | 1 | 2011.578557 | 381.777828 | 53.983172 | 1 | 2029.926213 | 1971.099200 | 13.7413 | 1 | 2077.735598 | 1483.829870 | 5 | 1 | 4587.669068 | 4354.716415 |
| 2388 | 2007-07-03 | 1965.199951 | 1953.930054 | 1957.479980 | 1965.199951 | 1089120000 | 1828.958667 | 1 | 4632.377661 | 4425.332488 | 0.150899 | 1 | 3597.515937 | 3268.052366 | 0.025885 | 0.111187 | 0.013827 | 2.031418e+09 | 1 | 2022.984306 | 383.942527 | 58.960633 | 1 | 2041.435994 | 1982.275429 | 13.7861 | 1 | 2089.516460 | 1492.243258 | 5 | 1 | 4613.681376 | 4379.407870 |
| 2389 | 2007-07-05 | 1983.099976 | 1964.489990 | 1967.739990 | 1981.060059 | 1694530000 | 1830.331267 | 1 | 4669.763174 | 4461.047047 | 0.151041 | 1 | 3626.549618 | 3294.427118 | 0.025962 | 0.111199 | 0.013880 | 2.028031e+09 | 1 | 2039.310761 | 387.041127 | 73.190149 | 1 | 2057.911362 | 1998.273344 | 13.8299 | 1 | 2106.379862 | 1504.286378 | 5 | 1 | 4650.916000 | 4414.751795 |
| 2390 | 2007-07-06 | 1989.430054 | 1973.400024 | 1980.780029 | 1988.310059 | 1597110000 | 1831.717734 | 1 | 4686.852904 | 4477.372948 | 0.151181 | 1 | 3639.821545 | 3306.483591 | 0.026034 | 0.111214 | 0.013934 | 2.025138e+09 | 1 | 2046.773938 | 388.457565 | 70.407413 | 1 | 2065.442612 | 2005.586339 | 13.8610 | 1 | 2114.088489 | 1509.791550 | 5 | 1 | 4667.936757 | 4430.908271 |
| 2391 | 2007-07-09 | 1992.550049 | 1982.369995 | 1989.760010 | 1989.199951 | 1895200000 | 1833.027267 | 1 | 4688.950563 | 4479.376851 | 0.151317 | 1 | 3641.450592 | 3307.963448 | 0.026102 | 0.111221 | 0.013993 | 2.026279e+09 | 0 | 2047.689997 | 386.131424 | 84.799299 | 1 | 2066.367026 | 2006.483963 | 13.9092 | 1 | 2115.034675 | 1510.467275 | 4 | 1 | 4670.025949 | 4432.891379 |
| 2392 | 2007-07-10 | 1989.349976 | 1970.359985 | 1979.130005 | 1971.890015 | 2229340000 | 1834.231534 | 1 | 4648.147507 | 4440.397497 | 0.151445 | 1 | 3609.762838 | 3279.177686 | 0.026174 | 0.111221 | 0.014050 | 2.026667e+09 | 0 | 2047.689997 | 386.131424 | 78.114593 | 1 | 2048.385585 | 1989.023622 | 13.9826 | 1 | 2096.629730 | 1497.323251 | 4 | 1 | 4629.387575 | 4394.316539 |
| 2393 | 2007-07-11 | 1984.670044 | 1965.609985 | 1968.979980 | 1984.079956 | 2014260000 | 1835.624600 | 1 | 4676.881689 | 4467.847398 | 0.151587 | 1 | 3632.077875 | 3299.449092 | 0.026247 | 0.111230 | 0.014110 | 2.025251e+09 | 1 | 2047.689997 | 383.631424 | 83.427883 | 1 | 2061.048411 | 2001.319481 | 14.0468 | 1 | 2109.590795 | 1506.579489 | 5 | 1 | 4658.005785 | 4421.481574 |
| 2394 | 2007-07-12 | 2021.030029 | 1990.890015 | 1992.569946 | 2021.030029 | 2166350000 | 1837.098600 | 1 | 4763.980558 | 4551.053364 | 0.151746 | 1 | 3699.719072 | 3360.895651 | 0.026324 | 0.111249 | 0.014174 | 2.027883e+09 | 0 | 2085.824698 | 388.275899 | 85.084175 | 1 | 2099.431889 | 2038.590611 | 14.1020 | 1 | 2148.878291 | 1534.636938 | 4 | 1 | 4744.753123 | 4503.824056 |
| 2395 | 2007-07-13 | 2032.280029 | 2017.280029 | 2018.839966 | 2032.160034 | 1729190000 | 1838.614001 | 1 | 4790.216253 | 4576.116448 | 0.151915 | 1 | 3720.093777 | 3379.404423 | 0.026406 | 0.111266 | 0.014243 | 2.026555e+09 | 1 | 2085.824698 | 385.775899 | 87.188251 | 1 | 2110.993660 | 2049.817323 | 14.1511 | 1 | 2160.712369 | 1543.088330 | 5 | 1 | 4770.882931 | 4528.627044 |
| 2396 | 2007-07-16 | 2037.500000 | 2024.300049 | 2030.339966 | 2028.020020 | 1751060000 | 1840.139934 | 1 | 4780.457393 | 4566.793762 | 0.152093 | 1 | 3712.515022 | 3372.519737 | 0.026492 | 0.111292 | 0.014309 | 2.023258e+09 | 1 | 2081.575355 | 384.989978 | 84.322497 | 1 | 2106.693042 | 2045.641336 | 14.2050 | 1 | 2156.310461 | 1539.944675 | 5 | 1 | 4761.163457 | 4519.401106 |
| 2397 | 2007-07-17 | 2045.969971 | 2030.569946 | 2031.329956 | 2041.780029 | 2158690000 | 1841.902068 | 1 | 4812.892546 | 4597.779219 | 0.152301 | 1 | 3737.704243 | 3395.402107 | 0.026584 | 0.111340 | 0.014377 | 2.022897e+09 | 1 | 2095.698735 | 387.602114 | 83.570801 | 1 | 2120.986844 | 2059.520906 | 14.2595 | 1 | 2170.940915 | 1550.393119 | 5 | 1 | 4793.467702 | 4550.065007 |
| 2398 | 2007-07-18 | 2038.640015 | 2019.170044 | 2030.540039 | 2037.979980 | 2257380000 | 1843.580535 | 1 | 4803.935055 | 4589.222085 | 0.152494 | 1 | 3730.747833 | 3389.082771 | 0.026673 | 0.111379 | 0.014443 | 2.025274e+09 | 0 | 2091.798335 | 384.380731 | 79.518175 | 1 | 2117.039380 | 2055.687839 | 14.3137 | 1 | 2166.900479 | 1547.507613 | 4 | 1 | 4784.546364 | 4541.596676 |
| 2399 | 2007-07-19 | 2060.290039 | 2046.959961 | 2052.310059 | 2052.989990 | 2177500000 | 1845.322201 | 1 | 4839.316714 | 4623.022353 | 0.152701 | 1 | 3758.225316 | 3414.043844 | 0.026764 | 0.111428 | 0.014509 | 2.025192e+09 | 1 | 2091.798335 | 381.880731 | 79.375958 | 1 | 2132.631673 | 2070.828269 | 14.3545 | 1 | 2182.860006 | 1558.905225 | 5 | 1 | 4819.785222 | 4575.046175 |
| 2400 | 2007-07-20 | 2048.239990 | 2024.250000 | 2047.140015 | 2035.880005 | 2335920000 | 1847.014935 | 1 | 4798.984984 | 4584.493258 | 0.152910 | 1 | 3726.903595 | 3385.590592 | 0.026866 | 0.111472 | 0.014572 | 2.029698e+09 | 0 | 2074.364914 | 376.198068 | 67.979430 | 1 | 2114.857940 | 2053.569617 | 14.3409 | 0 | 2164.667661 | 1543.413030 | 3 | 1 | 4779.616271 | 4536.916923 |
| 2401 | 2007-07-23 | 2045.810059 | 2031.369995 | 2043.819946 | 2036.329956 | 2034080000 | 1848.700868 | 1 | 4800.045610 | 4585.506480 | 0.153111 | 1 | 3727.727280 | 3386.338844 | 0.026963 | 0.111513 | 0.014635 | 2.031631e+09 | 0 | 2074.364914 | 376.198068 | 67.872588 | 1 | 2115.325346 | 2054.023477 | 14.3548 | 1 | 2164.667661 | 1540.913030 | 4 | 1 | 4780.672617 | 4537.919630 |
| 2402 | 2007-07-24 | 2037.719971 | 1995.619995 | 2021.520020 | 2000.550049 | 2463270000 | 1850.015135 | 1 | 4715.705061 | 4504.935551 | 0.153269 | 1 | 3662.228202 | 3326.838226 | 0.027046 | 0.111531 | 0.014693 | 2.034265e+09 | 0 | 2074.364914 | 376.198068 | 59.533011 | 1 | 2078.157428 | 2017.932681 | 14.3821 | 1 | 2126.632760 | 1513.837985 | 4 | 1 | 4696.672466 | 4458.184839 |
| 2403 | 2007-07-25 | 2020.680054 | 1996.050049 | 2017.560059 | 2011.140015 | 2482250000 | 1851.365668 | 1 | 4740.667774 | 4528.782549 | 0.153458 | 1 | 3681.614306 | 3344.448935 | 0.027134 | 0.111544 | 0.014780 | 2.039107e+09 | 0 | 2074.364914 | 376.198068 | 59.097655 | 1 | 2089.158211 | 2028.614662 | 14.3770 | 0 | 2137.890148 | 1519.351527 | 3 | 1 | 4721.534429 | 4481.784361 |
| 2404 | 2007-07-26 | 2012.489990 | 1955.619995 | 1996.930054 | 1986.599976 | 3392140000 | 1852.669735 | 1 | 4682.821890 | 4473.522100 | 0.153653 | 1 | 3636.691049 | 3303.639788 | 0.027241 | 0.111546 | 0.014866 | 2.052786e+09 | 0 | 2074.364914 | 376.198068 | 37.370674 | 1 | 2063.666190 | 2003.861397 | 14.3881 | 1 | 2137.890148 | 1516.851527 | 4 | 1 | 4663.922011 | 4427.097386 |
| 2405 | 2007-07-27 | 1997.790039 | 1956.160034 | 1988.849976 | 1956.189941 | 2705290000 | 1853.810201 | 1 | 4611.139228 | 4405.043311 | 0.153825 | 1 | 3581.022117 | 3253.069064 | 0.027344 | 0.111531 | 0.014950 | 2.057692e+09 | 0 | 2074.364914 | 376.198068 | 25.586442 | 1 | 2032.076458 | 1973.187132 | 14.4702 | 1 | 2105.164228 | 1493.632204 | 4 | 1 | 4592.528661 | 4359.329248 |
| 2406 | 2007-07-30 | 1981.859985 | 1951.359985 | 1961.780029 | 1973.930054 | 2291710000 | 1855.116934 | 1 | 4652.956296 | 4444.991356 | 0.153990 | 1 | 3613.497355 | 3282.570193 | 0.027444 | 0.111514 | 0.015032 | 2.060231e+09 | 0 | 2074.364914 | 376.198068 | 34.015029 | 1 | 2050.504763 | 1991.081387 | 14.5265 | 1 | 2124.255344 | 1507.177516 | 4 | 1 | 4634.176955 | 4398.862725 |
| 2407 | 2007-07-31 | 1992.530029 | 1931.989990 | 1992.530029 | 1932.060059 | 2789130000 | 1856.222135 | 1 | 4554.260166 | 4350.706472 | 0.154125 | 1 | 3536.849697 | 3212.941992 | 0.027531 | 0.111489 | 0.015105 | 2.068760e+09 | 0 | 2074.364914 | 376.198068 | 22.194642 | 1 | 2007.010504 | 1948.847586 | 14.6188 | 1 | 2079.196726 | 1475.208037 | 4 | 1 | 4535.879163 | 4305.556298 |
| 2408 | 2007-08-01 | 1946.760010 | 1912.099976 | 1929.089966 | 1945.079956 | 2912270000 | 1857.531934 | 1 | 4584.950723 | 4380.025308 | 0.154281 | 1 | 3560.684060 | 3234.593583 | 0.027625 | 0.111481 | 0.015176 | 2.076942e+09 | 0 | 2074.364914 | 376.198068 | 27.508215 | 1 | 2020.535483 | 1961.980613 | 14.7146 | 1 | 2093.208158 | 1485.149269 | 4 | 1 | 4566.445853 | 4334.570873 |
| 2409 | 2007-08-02 | 1969.660034 | 1944.369995 | 1950.949951 | 1966.599976 | 2456970000 | 1858.952267 | 1 | 4635.677805 | 4428.485131 | 0.154443 | 1 | 3600.078836 | 3270.380553 | 0.027723 | 0.111469 | 0.015251 | 2.081892e+09 | 0 | 2074.364914 | 376.198068 | 29.723501 | 1 | 2042.890329 | 1983.687618 | 14.7869 | 1 | 2116.367042 | 1501.580697 | 4 | 1 | 4616.968200 | 4382.527796 |
| 2410 | 2007-08-03 | 1964.500000 | 1918.560059 | 1963.489990 | 1918.560059 | 2504430000 | 1859.986601 | 1 | 4522.437909 | 4320.306518 | 0.154575 | 1 | 3512.136453 | 3190.492008 | 0.027812 | 0.111442 | 0.015321 | 2.077047e+09 | 1 | 2074.364914 | 373.698068 | 25.955070 | 1 | 1992.986799 | 1935.230286 | 14.8572 | 1 | 2064.668629 | 1464.900227 | 5 | 1 | 4504.185340 | 4275.471824 |
| 2411 | 2007-08-06 | 1954.369995 | 1912.689941 | 1931.380005 | 1954.369995 | 2815560000 | 1861.289468 | 1 | 4606.849243 | 4400.945068 | 0.154735 | 1 | 3577.690504 | 3250.042563 | 0.027909 | 0.111431 | 0.015395 | 2.078821e+09 | 0 | 2113.082950 | 378.173145 | 35.328653 | 1 | 2030.185911 | 1971.351372 | 14.9139 | 1 | 2103.205683 | 1492.242600 | 4 | 1 | 4588.255990 | 4355.273534 |
| 2412 | 2007-08-07 | 1976.699951 | 1932.050049 | 1943.390015 | 1961.640015 | 2704030000 | 1862.654401 | 1 | 4623.986164 | 4417.316051 | 0.154891 | 1 | 3590.999079 | 3262.132328 | 0.027998 | 0.111423 | 0.015470 | 2.078759e+09 | 1 | 2113.082950 | 375.673145 | 42.243123 | 1 | 2037.737956 | 1978.684561 | 14.9652 | 1 | 2111.029353 | 1497.793561 | 5 | 1 | 4605.323746 | 4371.474624 |
| 2413 | 2007-08-08 | 1995.000000 | 1968.339966 | 1974.329956 | 1987.339966 | 3542890000 | 1864.174201 | 1 | 4684.566198 | 4475.188446 | 0.155058 | 1 | 3638.045683 | 3304.870364 | 0.028087 | 0.111427 | 0.015544 | 2.089579e+09 | 0 | 2140.766994 | 378.094936 | 45.524959 | 1 | 2064.434886 | 2004.607817 | 15.0118 | 1 | 2138.686493 | 1517.416541 | 4 | 1 | 4665.659279 | 4428.746439 |
| 2414 | 2007-08-09 | 1990.959961 | 1936.760010 | 1959.969971 | 1936.760010 | 3593450000 | 1865.133201 | 1 | 4565.338911 | 4361.290050 | 0.155185 | 1 | 3545.453478 | 3220.757831 | 0.028160 | 0.111414 | 0.015611 | 2.101413e+09 | 0 | 2140.766994 | 378.094936 | 41.464585 | 1 | 2011.892781 | 1953.588375 | 15.1307 | 1 | 2084.254603 | 1478.796645 | 4 | 1 | 4546.913194 | 4316.030043 |
| 2415 | 2007-08-10 | 1944.540039 | 1896.689941 | 1918.989990 | 1925.140015 | 3202570000 | 1866.065467 | 1 | 4537.948209 | 4335.123582 | 0.155302 | 1 | 3524.181791 | 3201.434223 | 0.028231 | 0.111391 | 0.015681 | 2.111241e+09 | 0 | 2140.766994 | 378.094936 | 44.316735 | 1 | 1999.822011 | 1941.867415 | 15.2810 | 1 | 2071.749684 | 1469.924296 | 4 | 1 | 4519.633041 | 4290.135121 |
| 2416 | 2007-08-13 | 1946.750000 | 1931.329956 | 1941.410034 | 1934.410034 | 2154750000 | 1867.047267 | 1 | 4559.799538 | 4355.998261 | 0.155416 | 1 | 3541.151587 | 3216.849911 | 0.028306 | 0.111358 | 0.015752 | 2.113018e+09 | 0 | 2140.766994 | 378.094936 | 42.534933 | 1 | 2009.451643 | 1951.217981 | 15.4248 | 1 | 2081.725665 | 1477.002341 | 4 | 1 | 4541.396178 | 4310.793170 |
| 2417 | 2007-08-14 | 1940.890015 | 1901.319946 | 1938.790039 | 1901.319946 | 1982860000 | 1867.751867 | 1 | 4481.799443 | 4281.484397 | 0.155497 | 1 | 3480.576520 | 3161.822361 | 0.028362 | 0.111316 | 0.015820 | 2.112954e+09 | 1 | 2140.766994 | 375.594936 | 43.994190 | 1 | 1975.077890 | 1917.840376 | 15.5723 | 1 | 2046.115590 | 1451.736686 | 5 | 1 | 4463.710891 | 4237.052586 |
| 2418 | 2007-08-15 | 1913.790039 | 1864.199951 | 1897.050049 | 1864.920044 | 2259870000 | 1868.077000 | 1 | 4395.997438 | 4199.517333 | 0.155565 | 1 | 3413.942472 | 3101.290715 | 0.028402 | 0.111276 | 0.015887 | 2.116452e+09 | 0 | 2099.782987 | 365.904343 | 35.649845 | 1 | 1937.265926 | 1881.124197 | 15.7495 | 1 | 2006.943641 | 1423.943850 | 4 | 1 | 4378.255184 | 4155.936149 |
| 2419 | 2007-08-16 | 1865.469971 | 1805.660034 | 1850.170044 | 1846.089966 | 3279620000 | 1868.151867 | 1 | 4351.611098 | 4157.114851 | 0.155598 | 1 | 3379.471931 | 3069.977015 | 0.028440 | 0.111204 | 0.015954 | 2.131376e+09 | 0 | 2099.782987 | 365.904343 | 28.216610 | 1 | 1917.705372 | 1862.130506 | 15.9262 | 1 | 1986.679552 | 1409.566304 | 4 | 1 | 4334.047988 | 4113.973705 |
| 2420 | 2007-08-17 | 1893.770020 | 1853.869995 | 1883.150024 | 1888.780029 | 2580340000 | 1868.445000 | 1 | 4452.240297 | 4253.246405 | 0.155642 | 1 | 3457.620815 | 3140.968958 | 0.028489 | 0.111130 | 0.016024 | 2.134516e+09 | 0 | 2099.782987 | 365.904343 | 44.510796 | 1 | 1962.051512 | 1905.191500 | 16.0913 | 1 | 2032.620692 | 1442.161939 | 4 | 1 | 4434.271047 | 4209.107638 |
| 2421 | 2007-08-20 | 1899.050049 | 1874.270020 | 1891.130005 | 1893.050049 | 1656440000 | 1868.782401 | 1 | 4462.305605 | 4262.861841 | 0.155683 | 1 | 3465.437558 | 3148.069837 | 0.028534 | 0.111057 | 0.016092 | 2.129068e+09 | 1 | 2099.782987 | 363.404343 | 37.210095 | 1 | 1966.487179 | 1909.498622 | 16.2048 | 1 | 2037.215896 | 1445.422276 | 5 | 1 | 4444.295731 | 4218.623289 |
| 2422 | 2007-08-21 | 1915.099976 | 1886.449951 | 1887.829956 | 1910.989990 | 1677080000 | 1869.337800 | 1 | 4504.593711 | 4303.259871 | 0.155740 | 1 | 3498.278606 | 3177.903274 | 0.028591 | 0.110981 | 0.016168 | 2.128947e+09 | 1 | 2119.682082 | 366.848231 | 39.885774 | 1 | 1985.123064 | 1927.594442 | 16.3059 | 1 | 2056.522060 | 1459.120166 | 5 | 1 | 4486.413162 | 4258.602081 |
| 2423 | 2007-08-22 | 1938.790039 | 1922.189941 | 1927.310059 | 1936.770020 | 1787060000 | 1870.291733 | 1 | 4565.362506 | 4361.312590 | 0.155826 | 1 | 3545.471802 | 3220.774477 | 0.028669 | 0.110911 | 0.016247 | 2.126724e+09 | 1 | 2148.277453 | 371.797162 | 39.904993 | 1 | 2011.903179 | 1953.598472 | 16.3884 | 1 | 2084.265375 | 1478.804288 | 5 | 1 | 4546.936694 | 4316.052349 |
| 2424 | 2007-08-23 | 1945.109985 | 1920.619995 | 1942.119995 | 1931.880005 | 1622880000 | 1871.192200 | 1 | 4553.835742 | 4350.301018 | 0.155908 | 1 | 3536.520089 | 3212.642569 | 0.028744 | 0.110840 | 0.016323 | 2.126468e+09 | 1 | 2142.853418 | 370.858437 | 48.808477 | 1 | 2006.823466 | 1948.665968 | 16.4693 | 1 | 2079.002960 | 1475.070559 | 5 | 1 | 4535.456452 | 4305.155052 |
| 2425 | 2007-08-24 | 1961.380005 | 1924.109985 | 1928.800049 | 1961.380005 | 1624860000 | 1872.407933 | 1 | 4623.373268 | 4416.730548 | 0.156027 | 1 | 3590.523103 | 3261.699941 | 0.028831 | 0.110792 | 0.016404 | 2.125222e+09 | 1 | 2175.575003 | 376.521483 | 58.137960 | 1 | 2037.467860 | 1978.422292 | 16.5419 | 1 | 2110.749542 | 1497.595033 | 5 | 1 | 4604.713324 | 4370.895198 |
| 2426 | 2007-08-27 | 1958.959961 | 1945.510010 | 1954.880005 | 1947.489990 | 1314030000 | 1873.568533 | 1 | 4590.631666 | 4385.452340 | 0.156133 | 1 | 3565.095894 | 3238.601378 | 0.028913 | 0.110736 | 0.016484 | 2.117543e+09 | 1 | 2160.168111 | 373.855049 | 52.877496 | 1 | 2023.039010 | 1964.411588 | 16.6367 | 1 | 2095.801729 | 1486.989430 | 5 | 1 | 4572.103868 | 4339.941584 |
| 2427 | 2007-08-28 | 1939.099976 | 1899.239990 | 1934.930054 | 1899.239990 | 1562800000 | 1874.212599 | 1 | 4476.896561 | 4276.800652 | 0.156199 | 1 | 3476.768931 | 3158.363473 | 0.028985 | 0.110656 | 0.016558 | 2.114593e+09 | 1 | 2106.648909 | 364.592611 | 49.571037 | 1 | 1972.917246 | 1915.742347 | 16.7674 | 1 | 2043.877234 | 1450.148553 | 5 | 1 | 4458.827798 | 4232.417447 |
| 2428 | 2007-08-29 | 1955.459961 | 1913.489990 | 1914.250000 | 1954.849976 | 1649720000 | 1875.393266 | 1 | 4607.980655 | 4402.025912 | 0.156317 | 1 | 3578.569161 | 3250.840752 | 0.029070 | 0.110610 | 0.016638 | 2.114732e+09 | 0 | 2168.331853 | 372.767928 | 67.185148 | 1 | 2030.684511 | 1971.835523 | 16.8741 | 1 | 2103.722216 | 1492.609085 | 4 | 1 | 4589.382836 | 4356.343161 |
| 2429 | 2007-08-30 | 1980.949951 | 1940.920044 | 1942.790039 | 1963.750000 | 1704910000 | 1876.665133 | 1 | 4628.959830 | 4422.067418 | 0.156433 | 1 | 3594.861641 | 3265.641152 | 0.029160 | 0.110556 | 0.016718 | 2.113705e+09 | 1 | 2168.331853 | 370.267928 | 73.371204 | 1 | 2039.929794 | 1980.812879 | 16.9979 | 1 | 2113.300025 | 1499.404623 | 5 | 1 | 4610.277339 | 4376.176683 |
| 2430 | 2007-08-31 | 1993.729980 | 1975.829956 | 1987.939941 | 1988.729980 | 1536640000 | 1878.089466 | 1 | 4687.842746 | 4478.318548 | 0.156562 | 1 | 3640.590259 | 3307.181905 | 0.029253 | 0.110511 | 0.016798 | 2.112146e+09 | 1 | 2195.914227 | 374.977940 | 71.355914 | 1 | 2065.878824 | 2006.009909 | 17.0968 | 1 | 2140.182364 | 1518.477874 | 5 | 1 | 4668.922604 | 4431.844059 |
| 2431 | 2007-09-04 | 2032.099976 | 1989.280029 | 1989.280029 | 2020.510010 | 1863090000 | 1879.707799 | 1 | 4762.754766 | 4549.882359 | 0.156711 | 1 | 3698.767119 | 3360.030878 | 0.029357 | 0.110469 | 0.016885 | 2.112099e+09 | 1 | 2231.005074 | 380.970111 | 74.369064 | 1 | 2098.891696 | 2038.066073 | 17.1975 | 1 | 2174.382612 | 1542.743246 | 5 | 1 | 4743.532278 | 4502.665203 |
| 2432 | 2007-09-05 | 2017.319946 | 1987.300049 | 2013.660034 | 1994.380005 | 1921820000 | 1881.055133 | 1 | 4701.161008 | 4491.041547 | 0.156830 | 1 | 3650.933254 | 3316.577679 | 0.029448 | 0.110409 | 0.016973 | 2.112060e+09 | 1 | 2202.152867 | 376.043260 | 65.459195 | 1 | 2071.748030 | 2011.709026 | 17.3213 | 1 | 2146.262668 | 1522.791903 | 5 | 1 | 4682.187113 | 4444.435022 |
| 2433 | 2007-09-06 | 2006.050049 | 1984.439941 | 2001.760010 | 1998.670044 | 1795220000 | 1882.436600 | 1 | 4711.273506 | 4500.702065 | 0.156968 | 1 | 3658.786645 | 3323.711850 | 0.029538 | 0.110367 | 0.017063 | 2.110212e+09 | 1 | 2206.889838 | 376.852154 | 62.468778 | 1 | 2076.204492 | 2016.036341 | 17.4414 | 1 | 2150.879416 | 1526.067525 | 5 | 1 | 4692.258797 | 4453.995287 |
| 2434 | 2007-09-07 | 1975.310059 | 1949.869995 | 1972.119995 | 1958.349976 | 1906520000 | 1883.504733 | 1 | 4616.230870 | 4409.907381 | 0.157097 | 1 | 3584.976299 | 3256.661118 | 0.029621 | 0.110324 | 0.017153 | 2.111324e+09 | 0 | 2162.369259 | 366.749746 | 54.665954 | 1 | 2034.320287 | 1975.365935 | 17.5823 | 1 | 2107.488760 | 1495.281480 | 4 | 1 | 4597.599753 | 4364.142839 |
| 2435 | 2007-09-10 | 1980.969971 | 1943.270020 | 1975.670044 | 1960.199951 | 1771430000 | 1884.603466 | 1 | 4620.591640 | 4414.073246 | 0.157251 | 1 | 3588.362884 | 3259.737557 | 0.029715 | 0.110295 | 0.017241 | 2.109864e+09 | 1 | 2162.369259 | 364.249746 | 49.769521 | 1 | 2036.242028 | 1977.231985 | 17.7319 | 1 | 2109.479621 | 1496.694013 | 5 | 1 | 4601.942923 | 4368.265472 |
| 2436 | 2007-09-11 | 1991.020020 | 1969.520020 | 1973.160034 | 1988.979980 | 1743730000 | 1885.909599 | 1 | 4688.432047 | 4478.881511 | 0.157419 | 1 | 3641.047911 | 3307.597645 | 0.029806 | 0.110281 | 0.017332 | 2.108141e+09 | 1 | 2194.117576 | 369.597730 | 57.658084 | 1 | 2066.138522 | 2006.262081 | 17.8592 | 1 | 2140.451403 | 1518.668760 | 5 | 1 | 4669.509526 | 4432.401178 |
| 2437 | 2007-09-12 | 2006.369995 | 1983.439941 | 1986.209961 | 1988.959961 | 1888570000 | 1887.096332 | 1 | 4688.384857 | 4478.836430 | 0.157590 | 1 | 3641.011264 | 3307.564353 | 0.029896 | 0.110270 | 0.017424 | 2.111329e+09 | 0 | 2194.095492 | 367.094010 | 70.147289 | 1 | 2066.117726 | 2006.241888 | 17.9881 | 1 | 2140.429859 | 1518.653474 | 4 | 1 | 4669.462527 | 4432.356565 |
| 2438 | 2007-09-13 | 2005.959961 | 1989.910034 | 2004.729980 | 1998.630005 | 1666510000 | 1888.350265 | 1 | 4711.179126 | 4500.611903 | 0.157769 | 1 | 3658.713349 | 3323.645267 | 0.029987 | 0.110267 | 0.017515 | 2.110890e+09 | 1 | 2194.095492 | 364.594010 | 62.386820 | 1 | 2076.162900 | 2015.995954 | 18.1053 | 1 | 2150.836328 | 1526.036954 | 5 | 1 | 4692.164797 | 4453.906060 |
| 2439 | 2007-09-14 | 2004.030029 | 1981.910034 | 1984.239990 | 2000.819946 | 1586580000 | 1889.785531 | 1 | 4716.341265 | 4505.543319 | 0.157963 | 1 | 3662.722279 | 3327.287056 | 0.030086 | 0.110269 | 0.017609 | 2.108636e+09 | 1 | 2196.499609 | 364.993503 | 60.902276 | 1 | 2078.437796 | 2018.204924 | 18.2233 | 1 | 2153.193045 | 1527.709065 | 5 | 1 | 4697.306102 | 4458.786300 |
| 2440 | 2007-09-17 | 1995.469971 | 1975.290039 | 1993.500000 | 1983.079956 | 1407780000 | 1891.149931 | 1 | 4674.524485 | 4465.595550 | 0.158144 | 1 | 3630.247264 | 3297.786130 | 0.030181 | 0.110263 | 0.017700 | 2.103634e+09 | 1 | 2177.024653 | 361.757340 | 48.264416 | 1 | 2060.009618 | 2000.310792 | 18.3560 | 1 | 2134.102060 | 1514.163846 | 5 | 1 | 4655.658095 | 4419.253095 |
| 2441 | 2007-09-18 | 2035.369995 | 1985.699951 | 1993.849976 | 2035.369995 | 2083620000 | 1892.826931 | 1 | 4797.782786 | 4583.344794 | 0.158336 | 1 | 3725.969966 | 3384.742465 | 0.030281 | 0.110261 | 0.017794 | 2.105253e+09 | 0 | 2234.428644 | 368.796191 | 54.053899 | 1 | 2114.328145 | 2053.055175 | 18.4316 | 1 | 2190.374264 | 1554.089461 | 4 | 1 | 4778.418926 | 4535.780377 |
| 2442 | 2007-09-19 | 2056.270020 | 2032.079956 | 2047.459961 | 2041.359985 | 2183810000 | 1894.336131 | 1 | 4811.902417 | 4596.833344 | 0.158509 | 1 | 3736.935306 | 3394.703590 | 0.030379 | 0.110243 | 0.017887 | 2.108430e+09 | 0 | 2234.428644 | 368.796191 | 64.398658 | 1 | 2120.550506 | 2059.097212 | 18.5074 | 1 | 2196.820424 | 1558.663067 | 4 | 1 | 4792.481569 | 4549.128947 |
| 2443 | 2007-09-20 | 2043.209961 | 2029.530029 | 2035.869995 | 2032.609985 | 1751460000 | 1895.730798 | 1 | 4791.276880 | 4577.129670 | 0.158675 | 1 | 3720.917463 | 3380.152675 | 0.030477 | 0.110217 | 0.017981 | 2.108176e+09 | 1 | 2234.428644 | 366.296191 | 60.125275 | 1 | 2111.461067 | 2050.271184 | 18.5697 | 1 | 2187.404065 | 1551.982079 | 5 | 1 | 4771.939277 | 4529.629751 |
| 2444 | 2007-09-21 | 2054.090088 | 2041.479980 | 2042.640015 | 2049.479980 | 2268300000 | 1897.250731 | 1 | 4831.042904 | 4615.118342 | 0.158875 | 1 | 3751.799855 | 3408.206832 | 0.030582 | 0.110215 | 0.018078 | 2.111516e+09 | 0 | 2252.973667 | 366.836329 | 81.609431 | 1 | 2128.985500 | 2067.287761 | 18.6246 | 1 | 2205.558800 | 1564.863021 | 4 | 1 | 4811.544805 | 4567.224190 |
| 2445 | 2007-09-24 | 2072.699951 | 2047.510010 | 2054.770020 | 2057.250000 | 1848950000 | 1898.740998 | 1 | 4849.358427 | 4632.615249 | 0.159090 | 1 | 3766.023735 | 3421.128077 | 0.030693 | 0.110221 | 0.018175 | 2.109718e+09 | 1 | 2252.973667 | 364.336329 | 82.334912 | 1 | 2137.056942 | 2075.125294 | 18.6875 | 1 | 2213.920548 | 1570.795753 | 5 | 1 | 4829.786407 | 4584.539520 |
| 2446 | 2007-09-25 | 2076.830078 | 2048.340088 | 2049.780029 | 2076.830078 | 1910890000 | 1900.325665 | 1 | 4895.512670 | 4676.706618 | 0.159308 | 1 | 3801.867235 | 3453.688998 | 0.030807 | 0.110226 | 0.018275 | 2.107881e+09 | 1 | 2274.416565 | 367.803936 | 81.181240 | 1 | 2157.396590 | 2094.875502 | 18.7426 | 1 | 2234.991754 | 1585.745955 | 5 | 1 | 4875.754371 | 4628.173323 |
| 2447 | 2007-09-26 | 2094.969971 | 2079.919922 | 2088.120117 | 2088.379883 | 1984010000 | 1901.939264 | 1 | 4922.737919 | 4702.715028 | 0.159523 | 1 | 3823.010430 | 3472.895882 | 0.030919 | 0.110229 | 0.018374 | 2.106970e+09 | 1 | 2287.065200 | 369.849391 | 82.618106 | 1 | 2169.394447 | 2106.525662 | 18.7898 | 1 | 2247.421138 | 1594.564710 | 5 | 1 | 4902.869739 | 4653.911826 |
| 2448 | 2007-09-27 | 2099.610107 | 2089.580078 | 2098.739990 | 2096.389893 | 1745070000 | 1903.650063 | 1 | 4941.619148 | 4720.752356 | 0.159754 | 1 | 3837.673639 | 3486.216221 | 0.031036 | 0.110244 | 0.018475 | 2.105302e+09 | 1 | 2295.837270 | 371.267954 | 82.426686 | 1 | 2177.715189 | 2114.605270 | 18.8283 | 1 | 2256.041152 | 1600.680685 | 5 | 1 | 4921.674763 | 4671.761969 |
| 2449 | 2007-09-28 | 2101.959961 | 2082.040039 | 2096.370117 | 2091.110107 | 1929890000 | 1905.386864 | 1 | 4929.173616 | 4708.863080 | 0.159979 | 1 | 3828.008408 | 3477.436141 | 0.031151 | 0.110253 | 0.018574 | 2.102659e+09 | 1 | 2290.055174 | 370.332911 | 79.347439 | 1 | 2172.230585 | 2109.279610 | 18.8762 | 1 | 2250.359283 | 1596.649350 | 5 | 1 | 4909.279461 | 4659.996076 |
| 2450 | 2007-10-01 | 2120.790039 | 2092.600098 | 2092.600098 | 2116.969971 | 1914080000 | 1907.791531 | 1 | 4990.130595 | 4767.095573 | 0.160259 | 1 | 3875.347749 | 3520.440104 | 0.031280 | 0.110301 | 0.018678 | 2.096022e+09 | 1 | 2318.375306 | 374.912659 | 91.336943 | 1 | 2199.093631 | 2135.364167 | 18.9258 | 1 | 2278.188513 | 1616.394429 | 5 | 1 | 4969.990418 | 4717.624252 |
| 2451 | 2007-10-02 | 2117.340088 | 2104.149902 | 2116.149902 | 2115.889893 | 1740460000 | 1910.153464 | 1 | 4987.584630 | 4764.663401 | 0.160530 | 1 | 3873.370547 | 3518.643976 | 0.031411 | 0.110340 | 0.018779 | 2.089971e+09 | 1 | 2317.192471 | 374.721379 | 86.355504 | 1 | 2197.971653 | 2134.274704 | 18.9747 | 1 | 2277.026181 | 1615.569745 | 5 | 1 | 4967.454729 | 4715.217320 |
| 2452 | 2007-10-03 | 2117.379883 | 2095.300049 | 2108.040039 | 2103.010010 | 1851090000 | 1912.483864 | 1 | 4957.224116 | 4735.659857 | 0.160792 | 1 | 3849.792496 | 3497.225223 | 0.031537 | 0.110374 | 0.018881 | 2.087907e+09 | 1 | 2303.087215 | 372.440368 | 76.205168 | 1 | 2184.592121 | 2121.282909 | 19.0332 | 1 | 2263.165427 | 1605.735420 | 5 | 1 | 4937.216750 | 4686.514765 |
| 2453 | 2007-10-04 | 2107.719971 | 2088.790039 | 2107.110107 | 2105.560059 | 1695520000 | 1915.014064 | 1 | 4963.235102 | 4741.402180 | 0.161070 | 1 | 3854.460643 | 3501.465857 | 0.031663 | 0.110423 | 0.018985 | 2.084405e+09 | 1 | 2305.879872 | 372.891978 | 82.733715 | 1 | 2187.241094 | 2123.855115 | 19.0780 | 1 | 2265.909675 | 1607.682488 | 5 | 1 | 4943.203475 | 4692.197497 |
| 2454 | 2007-10-05 | 2151.719971 | 2118.129883 | 2123.489990 | 2149.669922 | 2012860000 | 1917.925597 | 1 | 5067.211059 | 4840.730908 | 0.161368 | 1 | 3935.208628 | 3574.818873 | 0.031796 | 0.110480 | 0.019092 | 2.081324e+09 | 1 | 2354.186281 | 380.703778 | 86.125460 | 1 | 2233.062112 | 2168.348246 | 19.1070 | 1 | 2313.378740 | 1641.362199 | 5 | 1 | 5046.759785 | 4790.495424 |
| 2455 | 2007-10-08 | 2163.260010 | 2144.219971 | 2151.110107 | 2163.260010 | 1496610000 | 1920.726664 | 1 | 5099.245671 | 4871.333727 | 0.161670 | 1 | 3960.086787 | 3597.418669 | 0.031938 | 0.110531 | 0.019201 | 2.076083e+09 | 1 | 2369.069310 | 383.110566 | 86.684329 | 1 | 2247.179400 | 2182.056417 | 19.1466 | 1 | 2328.003785 | 1651.738795 | 5 | 1 | 5078.665106 | 4820.780657 |
| 2456 | 2007-10-09 | 2173.949951 | 2157.949951 | 2168.530029 | 2171.209961 | 1865120000 | 1923.627397 | 1 | 5117.985330 | 4889.235812 | 0.161983 | 1 | 3974.640052 | 3610.639134 | 0.032080 | 0.110593 | 0.019309 | 2.073610e+09 | 1 | 2377.775607 | 384.518492 | 85.518714 | 1 | 2255.437754 | 2190.075445 | 19.1727 | 1 | 2336.559167 | 1657.808913 | 5 | 1 | 5097.329131 | 4838.496960 |
| 2457 | 2007-10-10 | 2178.949951 | 2164.909912 | 2172.669922 | 2176.979980 | 1916630000 | 1926.497730 | 1 | 5131.586445 | 4902.229021 | 0.162303 | 1 | 3985.202711 | 3620.234456 | 0.032220 | 0.110666 | 0.019417 | 2.070906e+09 | 1 | 2384.094578 | 385.540355 | 84.860082 | 1 | 2261.431610 | 2195.895600 | 19.2118 | 1 | 2342.768605 | 1662.214562 | 5 | 1 | 5110.875352 | 4851.355331 |
| 2458 | 2007-10-11 | 2194.139893 | 2127.070068 | 2188.719971 | 2140.919922 | 2508690000 | 1929.138930 | 1 | 5046.585522 | 4821.027234 | 0.162597 | 1 | 3919.190785 | 3560.267957 | 0.032352 | 0.110732 | 0.019513 | 2.078691e+09 | 0 | 2344.603820 | 376.654165 | 64.352521 | 1 | 2223.972673 | 2159.522218 | 19.2676 | 1 | 2303.962381 | 1634.681211 | 4 | 1 | 5026.217492 | 4770.996228 |
| 2459 | 2007-10-12 | 2177.989990 | 2148.379883 | 2151.939941 | 2177.989990 | 1957790000 | 1931.949396 | 1 | 5133.967244 | 4904.503410 | 0.162905 | 1 | 3987.051646 | 3621.914063 | 0.032490 | 0.110801 | 0.019615 | 2.079237e+09 | 0 | 2344.603820 | 376.654165 | 73.239867 | 1 | 2262.480801 | 2196.914385 | 19.3143 | 1 | 2343.855532 | 1662.985746 | 4 | 1 | 5113.246542 | 4853.606117 |
| 2460 | 2007-10-15 | 2184.860107 | 2143.899902 | 2182.060059 | 2158.919922 | 1967120000 | 1934.858996 | 1 | 5089.015198 | 4861.560506 | 0.163228 | 1 | 3952.141776 | 3590.201269 | 0.032630 | 0.110884 | 0.019715 | 2.077990e+09 | 1 | 2344.603820 | 374.154165 | 61.644346 | 1 | 2242.670947 | 2177.678618 | 19.3744 | 1 | 2323.333176 | 1648.424958 | 5 | 1 | 5068.475923 | 4811.108860 |
| 2461 | 2007-10-16 | 2166.649902 | 2143.560059 | 2147.879883 | 2151.139893 | 2038520000 | 1937.578928 | 1 | 5070.676080 | 4844.041059 | 0.163541 | 1 | 3937.899572 | 3577.263378 | 0.032771 | 0.110957 | 0.019813 | 2.076180e+09 | 1 | 2336.154647 | 372.805838 | 59.433706 | 1 | 2234.589107 | 2169.830989 | 19.4338 | 1 | 2314.960656 | 1642.484582 | 5 | 1 | 5050.210821 | 4793.771224 |
| 2462 | 2007-10-17 | 2182.850098 | 2143.540039 | 2182.699951 | 2179.139893 | 2400080000 | 1940.474061 | 1 | 5136.677799 | 4907.092816 | 0.163885 | 1 | 3989.156670 | 3623.826307 | 0.032919 | 0.111053 | 0.019913 | 2.082313e+09 | 0 | 2366.562865 | 375.158411 | 68.848678 | 1 | 2263.675312 | 2198.074279 | 19.4858 | 1 | 2345.093006 | 1663.863745 | 4 | 1 | 5115.946157 | 4856.168651 |
| 2463 | 2007-10-18 | 2191.659912 | 2161.679932 | 2168.239990 | 2187.520020 | 1973010000 | 1943.442661 | 1 | 5156.431469 | 4925.963592 | 0.164229 | 1 | 4004.497419 | 3637.762138 | 0.033068 | 0.111149 | 0.020012 | 2.082599e+09 | 0 | 2366.562865 | 375.158411 | 69.722748 | 1 | 2272.380529 | 2206.527220 | 19.5355 | 1 | 2354.111324 | 1670.262319 | 4 | 1 | 5135.620102 | 4874.843592 |
| 2464 | 2007-10-19 | 2188.750000 | 2131.080078 | 2188.750000 | 2131.080078 | 2371650000 | 1945.928328 | 1 | 5023.391000 | 4798.869397 | 0.164526 | 1 | 3901.177862 | 3543.904673 | 0.033209 | 0.111208 | 0.020110 | 2.084271e+09 | 0 | 2366.562865 | 375.158411 | 45.777154 | 1 | 2213.751112 | 2149.596876 | 19.6368 | 1 | 2293.373180 | 1627.168082 | 4 | 1 | 5003.116584 | 4749.068338 |
| 2465 | 2007-10-22 | 2160.020020 | 2116.639893 | 2121.010010 | 2157.449951 | 1958710000 | 1948.529661 | 1 | 5085.550177 | 4858.250355 | 0.164841 | 1 | 3949.450832 | 3587.756764 | 0.033356 | 0.111275 | 0.020210 | 2.083341e+09 | 1 | 2366.562865 | 372.658411 | 48.752618 | 1 | 2241.143952 | 2176.195875 | 19.7227 | 1 | 2321.751260 | 1647.302574 | 5 | 1 | 5065.024886 | 4807.833060 |
| 2466 | 2007-10-23 | 2205.179932 | 2170.469971 | 2181.790039 | 2205.179932 | 2335770000 | 1951.188528 | 1 | 5198.059489 | 4965.731038 | 0.165180 | 1 | 4036.825842 | 3667.129896 | 0.033520 | 0.111334 | 0.020326 | 2.087076e+09 | 0 | 2418.919120 | 378.402856 | 56.229132 | 1 | 2290.725522 | 2224.340578 | 19.7990 | 1 | 2373.116132 | 1683.746395 | 4 | 1 | 5177.080111 | 4914.198345 |
| 2467 | 2007-10-24 | 2194.350098 | 2140.870117 | 2187.030029 | 2188.590088 | 2739680000 | 1953.780795 | 1 | 5158.953839 | 4928.373224 | 0.165512 | 1 | 4006.456298 | 3639.541620 | 0.033684 | 0.111409 | 0.020419 | 2.093828e+09 | 0 | 2418.919120 | 378.402856 | 52.047710 | 1 | 2273.492108 | 2207.606586 | 19.8741 | 1 | 2355.262884 | 1671.079361 | 4 | 1 | 5138.132291 | 4877.228217 |
| 2468 | 2007-10-25 | 2195.399902 | 2146.229980 | 2190.510010 | 2161.520020 | 2753360000 | 1956.230662 | 1 | 5095.144159 | 4867.415532 | 0.165864 | 1 | 3956.901543 | 3594.525132 | 0.033842 | 0.111509 | 0.020513 | 2.100911e+09 | 0 | 2418.919120 | 378.402856 | 53.752295 | 1 | 2245.371910 | 2180.301308 | 19.9495 | 1 | 2326.131285 | 1650.410240 | 4 | 1 | 5074.580147 | 4816.903124 |
| 2469 | 2007-10-26 | 2203.879883 | 2174.820068 | 2200.689941 | 2194.590088 | 2583680000 | 1958.841596 | 1 | 5173.097065 | 4941.884315 | 0.166290 | 1 | 4017.439961 | 3649.519391 | 0.034000 | 0.111680 | 0.020610 | 2.106727e+09 | 0 | 2418.919120 | 378.402856 | 53.068410 | 1 | 2279.724867 | 2213.658720 | 19.9964 | 1 | 2361.719816 | 1675.660610 | 4 | 1 | 5152.218435 | 4890.599095 |
| 2470 | 2007-10-29 | 2209.389893 | 2191.209961 | 2202.959961 | 2203.419922 | 2014730000 | 1961.598195 | 1 | 5193.910787 | 4961.767763 | 0.166718 | 1 | 4033.603949 | 3664.203067 | 0.034159 | 0.111852 | 0.020707 | 2.106761e+09 | 0 | 2418.919120 | 378.402856 | 58.549151 | 1 | 2288.897236 | 2222.565276 | 20.0245 | 1 | 2371.222088 | 1682.402555 | 4 | 1 | 5172.948153 | 4910.276199 |
| 2471 | 2007-10-30 | 2218.879883 | 2192.689941 | 2197.139893 | 2207.610107 | 2121930000 | 1964.511995 | 1 | 5203.787910 | 4971.203426 | 0.167177 | 1 | 4041.274548 | 3671.171185 | 0.034326 | 0.112051 | 0.020800 | 2.104679e+09 | 1 | 2418.919120 | 375.902856 | 61.000552 | 1 | 2293.249972 | 2226.791869 | 20.0868 | 1 | 2375.731379 | 1685.601935 | 5 | 1 | 5182.785412 | 4919.613942 |
| 2472 | 2007-10-31 | 2239.229980 | 2199.020020 | 2214.139893 | 2238.979980 | 2534530000 | 1967.627062 | 1 | 5277.733108 | 5041.843626 | 0.167669 | 1 | 4098.700571 | 3723.338085 | 0.034497 | 0.112279 | 0.020893 | 2.113542e+09 | 0 | 2453.291668 | 378.744390 | 61.505948 | 1 | 2325.836777 | 2258.434313 | 20.1250 | 1 | 2409.490235 | 1709.554135 | 4 | 1 | 5256.432166 | 4989.521062 |
| 2473 | 2007-11-01 | 2226.879883 | 2196.350098 | 2223.520020 | 2197.070068 | 2528410000 | 1970.458463 | 1 | 5178.942885 | 4947.468855 | 0.168159 | 1 | 4021.979840 | 3653.643504 | 0.034665 | 0.112509 | 0.020984 | 2.121518e+09 | 0 | 2453.291668 | 378.744390 | 51.626539 | 1 | 2282.301053 | 2216.160249 | 20.1904 | 1 | 2364.388660 | 1677.554178 | 4 | 1 | 5158.040661 | 4896.125680 |
| 2474 | 2007-11-02 | 2218.659912 | 2181.500000 | 2211.389893 | 2213.860107 | 2426050000 | 1973.395330 | 1 | 5218.520436 | 4985.277479 | 0.168647 | 1 | 4052.715864 | 3681.564696 | 0.034832 | 0.112743 | 0.021071 | 2.125672e+09 | 0 | 2453.291668 | 378.744390 | 66.300436 | 1 | 2299.742428 | 2233.096175 | 20.2732 | 1 | 2382.457350 | 1690.374069 | 4 | 1 | 5197.458478 | 4933.541939 |
| 2475 | 2007-11-05 | 2212.060059 | 2179.899902 | 2193.060059 | 2200.479980 | 2092590000 | 1976.089797 | 1 | 5186.980744 | 4955.147460 | 0.169114 | 1 | 4028.222061 | 3659.314057 | 0.034995 | 0.112966 | 0.021153 | 2.123906e+09 | 1 | 2453.291668 | 376.244390 | 58.929988 | 1 | 2285.843246 | 2219.599789 | 20.3799 | 1 | 2368.058255 | 1680.157787 | 5 | 1 | 5166.046080 | 4903.724600 |
| 2476 | 2007-11-06 | 2224.429932 | 2188.100098 | 2212.199951 | 2223.969971 | 2482160000 | 1978.904663 | 1 | 5242.351449 | 5008.043359 | 0.169573 | 1 | 4071.223087 | 3698.377012 | 0.035169 | 0.113164 | 0.021240 | 2.129380e+09 | 0 | 2479.480408 | 377.760776 | 54.335697 | 1 | 2310.244484 | 2243.293882 | 20.4544 | 1 | 2393.337133 | 1698.093370 | 4 | 1 | 5221.193308 | 4956.071562 |
| 2477 | 2007-11-07 | 2219.820068 | 2168.550049 | 2205.290039 | 2169.429932 | 2491180000 | 1981.281263 | 1 | 5113.789437 | 4885.227456 | 0.169997 | 1 | 3971.381512 | 3607.679013 | 0.035331 | 0.113339 | 0.021326 | 2.134325e+09 | 0 | 2479.480408 | 377.760776 | 46.237797 | 1 | 2253.588672 | 2188.279949 | 20.5851 | 1 | 2334.643579 | 1656.449786 | 4 | 1 | 5093.150173 | 4834.530201 |
| 2478 | 2007-11-08 | 2167.810059 | 2066.550049 | 2165.570068 | 2106.159912 | 3461810000 | 1983.267729 | 1 | 4964.649079 | 4742.752959 | 0.170377 | 1 | 3855.558741 | 3502.463390 | 0.035477 | 0.113494 | 0.021406 | 2.145952e+09 | 0 | 2479.480408 | 377.760776 | 40.482724 | 1 | 2187.864217 | 2124.460181 | 20.7182 | 1 | 2266.555211 | 1608.140501 | 4 | 1 | 4944.611746 | 4693.534258 |
| 2479 | 2007-11-09 | 2078.060059 | 2033.880005 | 2061.520020 | 2034.300049 | 2955790000 | 1984.716863 | 1 | 4795.260704 | 4580.935437 | 0.170708 | 1 | 3724.011311 | 3382.963186 | 0.035603 | 0.113628 | 0.021477 | 2.153155e+09 | 0 | 2479.480408 | 377.760776 | 25.686361 | 1 | 2113.216693 | 2051.975932 | 20.8565 | 1 | 2189.222836 | 1553.272513 | 4 | 1 | 4775.907023 | 4533.396023 |
| 2480 | 2007-11-12 | 2043.050049 | 1980.180054 | 2028.910034 | 1982.160034 | 2820740000 | 1985.943997 | 1 | 4672.356041 | 4463.524025 | 0.171016 | 1 | 3628.563245 | 3296.256335 | 0.035712 | 0.113760 | 0.021544 | 2.154105e+09 | 0 | 2479.480408 | 377.760776 | 20.335731 | 1 | 2059.054009 | 1999.382877 | 21.0253 | 1 | 2133.112082 | 1513.461448 | 4 | 1 | 4653.498403 | 4417.203068 |
| 2481 | 2007-11-13 | 2066.080078 | 2009.739990 | 2009.739990 | 2066.080078 | 2662780000 | 1987.627931 | 1 | 4870.172724 | 4652.499247 | 0.171374 | 1 | 3782.188170 | 3435.812159 | 0.035850 | 0.113909 | 0.021615 | 2.160966e+09 | 0 | 2479.480408 | 377.760776 | 34.367193 | 1 | 2146.229565 | 2084.032096 | 21.1088 | 1 | 2223.423084 | 1577.537884 | 4 | 1 | 4850.516698 | 4604.217168 |
| 2482 | 2007-11-14 | 2091.060059 | 2030.619995 | 2090.669922 | 2038.050049 | 2420260000 | 1989.102598 | 1 | 4804.100220 | 4589.379869 | 0.171712 | 1 | 3730.876101 | 3389.199292 | 0.035985 | 0.114043 | 0.021684 | 2.168286e+09 | 0 | 2479.480408 | 377.760776 | 27.641166 | 1 | 2117.112167 | 2055.758516 | 21.2017 | 1 | 2193.258419 | 1556.135793 | 4 | 1 | 4784.710862 | 4541.752821 |
| 2483 | 2007-11-15 | 2054.060059 | 2007.780029 | 2035.459961 | 2024.030029 | 2289480000 | 1990.369731 | 1 | 4771.052171 | 4557.808909 | 0.172029 | 1 | 3705.210904 | 3365.884536 | 0.036114 | 0.114169 | 0.021746 | 2.170489e+09 | 0 | 2479.480408 | 377.760776 | 29.470392 | 1 | 2102.548268 | 2041.616678 | 21.2934 | 1 | 2178.170700 | 1545.430927 | 4 | 1 | 4751.796195 | 4510.509495 |
| 2484 | 2007-11-16 | 2052.199951 | 2006.849976 | 2038.270020 | 2048.620117 | 2515680000 | 1991.794465 | 1 | 4829.016030 | 4613.182061 | 0.172360 | 1 | 3750.225780 | 3406.776912 | 0.036250 | 0.114301 | 0.021810 | 2.174389e+09 | 0 | 2479.480408 | 377.760776 | 30.752038 | 1 | 2128.092280 | 2066.420427 | 21.3930 | 1 | 2204.633454 | 1564.206479 | 4 | 1 | 4809.526112 | 4565.308002 |
| 2485 | 2007-11-19 | 2050.030029 | 2009.709961 | 2040.170044 | 2021.140015 | 2188010000 | 1993.052799 | 1 | 4764.239816 | 4551.301034 | 0.172690 | 1 | 3699.920412 | 3361.078552 | 0.036380 | 0.114435 | 0.021875 | 2.176678e+09 | 0 | 2479.480408 | 377.760776 | 29.774002 | 1 | 2099.546141 | 2038.701552 | 21.4977 | 1 | 2175.060595 | 1543.224281 | 4 | 1 | 4745.011335 | 4504.069156 |
| 2486 | 2007-11-20 | 2064.080078 | 1990.119995 | 2030.939941 | 2029.939941 | 2607370000 | 1994.369265 | 1 | 4784.983041 | 4571.117136 | 0.173046 | 1 | 3716.029652 | 3375.712494 | 0.036520 | 0.114583 | 0.021943 | 2.178375e+09 | 0 | 2479.480408 | 377.760776 | 27.367320 | 1 | 2108.687444 | 2047.577940 | 21.5842 | 1 | 2184.530683 | 1549.943390 | 4 | 1 | 4765.670840 | 4523.679613 |
| 2487 | 2007-11-21 | 2039.390015 | 1986.449951 | 2008.880005 | 2006.380005 | 2034730000 | 1995.439198 | 1 | 4729.447458 | 4518.063729 | 0.173380 | 1 | 3672.900581 | 3336.533220 | 0.036658 | 0.114714 | 0.022009 | 2.181262e+09 | 0 | 2479.480408 | 377.760776 | 29.499345 | 1 | 2084.213546 | 2023.813293 | 21.6986 | 1 | 2159.176532 | 1531.954401 | 4 | 1 | 4710.359399 | 4471.176777 |
| 2488 | 2007-11-23 | 2031.869995 | 2008.130005 | 2019.400024 | 2028.900024 | 804330000 | 1996.630665 | 1 | 4782.531744 | 4568.775400 | 0.173723 | 1 | 3714.125969 | 3373.983152 | 0.036796 | 0.114848 | 0.022079 | 2.171557e+09 | 1 | 2479.480408 | 375.260776 | 39.176863 | 1 | 2107.607185 | 2046.528988 | 21.8055 | 1 | 2183.411571 | 1549.149370 | 5 | 1 | 4763.229437 | 4521.362179 |
| 2489 | 2007-11-26 | 2047.920044 | 1988.300049 | 2033.239990 | 1989.359985 | 2019400000 | 1997.500598 | 1 | 4689.327796 | 4479.737224 | 0.174038 | 1 | 3641.743552 | 3308.229579 | 0.036937 | 0.114953 | 0.022148 | 2.164522e+09 | 1 | 2431.159273 | 367.947540 | 43.077629 | 1 | 2066.533268 | 2006.645388 | 21.9398 | 1 | 2140.860347 | 1518.958909 | 5 | 1 | 4670.401660 | 4433.248012 |
| 2490 | 2007-11-27 | 2034.650024 | 1997.530029 | 2007.349976 | 2033.760010 | 2166930000 | 1998.516799 | 1 | 4793.987722 | 4579.719351 | 0.174336 | 1 | 3723.022709 | 3382.065121 | 0.037078 | 0.115055 | 0.022203 | 2.160925e+09 | 1 | 2485.419704 | 376.159668 | 58.142388 | 1 | 2112.655704 | 2051.431201 | 22.0554 | 1 | 2188.641670 | 1552.860171 | 5 | 1 | 4774.639178 | 4532.192557 |
| 2491 | 2007-11-28 | 2100.969971 | 2055.770020 | 2055.770020 | 2095.389893 | 2518580000 | 1999.888931 | 1 | 4939.261943 | 4718.500507 | 0.174649 | 1 | 3835.843029 | 3484.553260 | 0.037223 | 0.115170 | 0.022255 | 2.154363e+09 | 1 | 2560.736420 | 387.558593 | 54.975016 | 1 | 2176.676396 | 2113.596581 | 22.1449 | 1 | 2254.964997 | 1599.917144 | 5 | 1 | 4919.327072 | 4669.533490 |
| 2492 | 2007-11-29 | 2108.250000 | 2082.189941 | 2084.570068 | 2102.419922 | 2157170000 | 2001.297997 | 1 | 4955.833158 | 4734.331068 | 0.174936 | 1 | 3848.712275 | 3496.243930 | 0.037373 | 0.115257 | 0.022306 | 2.155438e+09 | 0 | 2569.327686 | 386.358851 | 61.764787 | 1 | 2183.979141 | 2120.687694 | 22.2089 | 1 | 2262.530400 | 1605.284863 | 4 | 1 | 4935.831406 | 4685.199766 |
| 2493 | 2007-11-30 | 2122.639893 | 2071.780029 | 2122.639893 | 2089.100098 | 2571340000 | 2002.773665 | 1 | 4924.435612 | 4704.336842 | 0.175230 | 1 | 3824.328863 | 3474.093571 | 0.037519 | 0.115349 | 0.022361 | 2.159719e+09 | 0 | 2569.327686 | 386.358851 | 61.923278 | 1 | 2170.142601 | 2107.252135 | 22.2712 | 1 | 2248.196201 | 1595.114624 | 4 | 1 | 4904.560580 | 4655.516810 |
| 2494 | 2007-12-03 | 2094.360107 | 2066.229980 | 2080.100098 | 2067.449951 | 1994710000 | 2004.067131 | 1 | 4873.401795 | 4655.583993 | 0.175489 | 1 | 3784.695875 | 3438.090206 | 0.037661 | 0.115413 | 0.022416 | 2.159487e+09 | 1 | 2569.327686 | 383.858851 | 53.487911 | 1 | 2147.652580 | 2085.413872 | 22.3519 | 1 | 2224.897280 | 1578.583839 | 5 | 1 | 4853.732736 | 4607.269902 |
| 2495 | 2007-12-04 | 2070.389893 | 2048.649902 | 2053.169922 | 2059.060059 | 2044740000 | 2005.195998 | 1 | 4853.625105 | 4636.691227 | 0.175748 | 1 | 3769.337248 | 3424.138135 | 0.037802 | 0.115467 | 0.022479 | 2.160590e+09 | 0 | 2558.901130 | 379.801118 | 57.558620 | 1 | 2138.937218 | 2076.951080 | 22.4383 | 1 | 2215.868452 | 1572.177808 | 4 | 1 | 4834.035864 | 4588.573198 |
| 2496 | 2007-12-05 | 2103.830078 | 2079.669922 | 2083.189941 | 2099.310059 | 2258840000 | 2006.553798 | 1 | 4948.502575 | 4727.328127 | 0.176038 | 1 | 3843.019326 | 3491.072346 | 0.037953 | 0.115547 | 0.022538 | 2.161412e+09 | 0 | 2558.901130 | 379.801118 | 62.287039 | 1 | 2180.748637 | 2117.550809 | 22.5077 | 1 | 2259.183704 | 1602.910353 | 4 | 1 | 4928.530409 | 4678.269499 |
| 2497 | 2007-12-06 | 2128.320068 | 2098.300049 | 2099.699951 | 2127.649902 | 1970680000 | 2008.100131 | 1 | 5015.305375 | 4791.145161 | 0.176356 | 1 | 3894.898546 | 3538.200422 | 0.038111 | 0.115647 | 0.022597 | 2.162474e+09 | 0 | 2558.901130 | 379.801118 | 71.122030 | 1 | 2210.187869 | 2146.136896 | 22.5610 | 1 | 2289.681778 | 1624.549000 | 4 | 1 | 4995.063593 | 4741.424261 |
| 2498 | 2007-12-07 | 2135.239990 | 2116.629883 | 2127.540039 | 2130.000000 | 1855070000 | 2009.660398 | 1 | 5020.845035 | 4796.437225 | 0.176676 | 1 | 3899.200659 | 3542.108545 | 0.038272 | 0.115743 | 0.022661 | 2.169438e+09 | 0 | 2558.901130 | 379.801118 | 68.939689 | 1 | 2212.629134 | 2148.507414 | 22.6095 | 1 | 2292.210848 | 1626.343397 | 4 | 1 | 5000.580895 | 4746.661406 |
| 2499 | 2007-12-10 | 2141.360107 | 2126.969971 | 2131.669922 | 2134.879883 | 1776540000 | 2011.227397 | 1 | 5032.347916 | 4807.425981 | 0.176994 | 1 | 3908.133825 | 3550.223603 | 0.038430 | 0.115843 | 0.022720 | 2.170183e+09 | 0 | 2558.901130 | 379.801118 | 81.329688 | 1 | 2217.698322 | 2153.429697 | 22.6646 | 1 | 2297.462360 | 1630.069390 | 4 | 1 | 5012.037350 | 4757.536125 |
| 2500 | 2007-12-11 | 2147.679932 | 2081.550049 | 2137.820068 | 2083.719971 | 2195200000 | 2012.414530 | 1 | 4911.753554 | 4692.221612 | 0.177276 | 1 | 3814.479945 | 3465.146626 | 0.038576 | 0.115927 | 0.022773 | 2.175620e+09 | 0 | 2558.901130 | 379.801118 | 60.451896 | 1 | 2164.553763 | 2101.825260 | 22.7310 | 1 | 2242.406348 | 1591.006674 | 4 | 1 | 4891.929707 | 4643.527308 |
| 2501 | 2007-12-12 | 2130.570068 | 2070.520020 | 2125.139893 | 2101.360107 | 2311900000 | 2013.922265 | 1 | 4953.334959 | 4731.944527 | 0.177580 | 1 | 3846.772167 | 3494.481499 | 0.038724 | 0.116025 | 0.022831 | 2.179408e+09 | 0 | 2558.901130 | 379.801118 | 51.530748 | 1 | 2182.878214 | 2119.618671 | 22.7876 | 1 | 2261.389875 | 1604.475651 | 4 | 1 | 4933.343289 | 4682.837991 |
| 2502 | 2007-12-13 | 2097.949951 | 2072.750000 | 2083.080078 | 2094.679932 | 2143760000 | 2015.228197 | 1 | 4937.588420 | 4716.901783 | 0.177895 | 1 | 3834.543367 | 3483.372622 | 0.038872 | 0.116133 | 0.022890 | 2.178630e+09 | 1 | 2558.901130 | 377.301118 | 48.011920 | 1 | 2175.938894 | 2112.880452 | 22.8277 | 1 | 2254.200969 | 1599.375059 | 5 | 1 | 4917.660304 | 4667.951356 |
| 2503 | 2007-12-14 | 2096.959961 | 2069.939941 | 2078.399902 | 2072.110107 | 1902390000 | 2016.455065 | 1 | 4884.386735 | 4666.077959 | 0.178200 | 1 | 3793.226806 | 3445.839867 | 0.039016 | 0.116242 | 0.022942 | 2.177613e+09 | 1 | 2531.329400 | 373.235762 | 45.833947 | 1 | 2152.493518 | 2090.114520 | 22.8794 | 1 | 2229.912332 | 1582.142062 | 5 | 1 | 4864.673341 | 4617.654965 |
| 2504 | 2007-12-17 | 2068.919922 | 2020.260010 | 2064.449951 | 2020.800049 | 1873110000 | 2017.448465 | 1 | 4763.438447 | 4550.535483 | 0.178471 | 1 | 3699.298067 | 3360.513202 | 0.039152 | 0.116330 | 0.022988 | 2.174948e+09 | 1 | 2468.648050 | 363.993614 | 40.013714 | 1 | 2099.192987 | 2038.358632 | 22.9172 | 1 | 2174.694739 | 1542.964703 | 5 | 1 | 4744.213200 | 4503.311550 |
| 2505 | 2007-12-18 | 2042.290039 | 1999.589966 | 2041.660034 | 2029.489990 | 1982590000 | 2018.367932 | 1 | 4783.922414 | 4570.103914 | 0.178742 | 1 | 3715.205966 | 3374.964242 | 0.039287 | 0.116422 | 0.023033 | 2.177251e+09 | 0 | 2479.263849 | 363.058877 | 43.678094 | 1 | 2108.220037 | 2047.124080 | 22.9019 | 0 | 2184.046466 | 1547.099833 | 3 | 1 | 4764.614494 | 4522.676906 |
| 2506 | 2007-12-19 | 2038.989990 | 2016.689941 | 2027.900024 | 2031.000000 | 1835920000 | 2019.343398 | 1 | 4787.481815 | 4573.504227 | 0.179020 | 1 | 3717.970206 | 3377.475331 | 0.039418 | 0.116518 | 0.023085 | 2.178023e+09 | 0 | 2479.263849 | 363.058877 | 32.496259 | 1 | 2109.788625 | 2048.647210 | 22.9100 | 1 | 2184.046466 | 1544.599833 | 4 | 1 | 4768.159529 | 4526.041932 |
| 2507 | 2007-12-20 | 2070.510010 | 2040.380005 | 2056.120117 | 2069.679932 | 1960470000 | 2020.495064 | 1 | 4878.658314 | 4660.605571 | 0.179327 | 1 | 3788.778101 | 3441.798578 | 0.039555 | 0.116635 | 0.023137 | 2.176221e+09 | 1 | 2479.263849 | 360.558877 | 35.893323 | 1 | 2149.969068 | 2087.663228 | 22.8806 | 0 | 2225.641133 | 1571.516385 | 4 | 1 | 4858.968040 | 4612.239368 |
| 2508 | 2007-12-21 | 2111.770020 | 2094.649902 | 2100.709961 | 2111.770020 | 2508800000 | 2021.832464 | 1 | 4977.873248 | 4755.386071 | 0.179642 | 1 | 3865.828663 | 3511.792784 | 0.039700 | 0.116761 | 0.023181 | 2.178506e+09 | 0 | 2529.683448 | 365.391390 | 46.282781 | 1 | 2193.691958 | 2130.119034 | 22.8286 | 0 | 2225.641133 | 1571.516385 | 3 | 1 | 4957.782542 | 4706.036267 |
| 2509 | 2007-12-24 | 2131.729980 | 2113.120117 | 2113.120117 | 2128.620117 | 778620000 | 2023.246932 | 1 | 5017.592370 | 4793.329938 | 0.179984 | 1 | 3896.674631 | 3539.813852 | 0.039852 | 0.116909 | 0.023223 | 2.165789e+09 | 1 | 2529.683448 | 362.891390 | 48.783000 | 1 | 2211.195721 | 2147.115541 | 22.8024 | 0 | 2225.641133 | 1571.516385 | 4 | 1 | 4997.341357 | 4743.586365 |
| 2510 | 2007-12-26 | 2141.080078 | 2116.209961 | 2121.409912 | 2136.939941 | 1241830000 | 2024.797131 | 1 | 5037.203895 | 4812.064921 | 0.180334 | 1 | 3911.904990 | 3553.649402 | 0.040005 | 0.117060 | 0.023268 | 2.155843e+09 | 1 | 2539.570850 | 364.309770 | 62.414843 | 1 | 2219.838297 | 2155.507656 | 22.7374 | 0 | 2225.641133 | 1571.516385 | 4 | 1 | 5016.873730 | 4762.126923 |
| 2511 | 2007-12-27 | 2135.550049 | 2104.020020 | 2129.010010 | 2106.090088 | 2324820000 | 2026.340399 | 1 | 4964.484489 | 4742.595726 | 0.180683 | 1 | 3855.430920 | 3502.347275 | 0.040161 | 0.117206 | 0.023316 | 2.158486e+09 | 0 | 2502.908430 | 356.550425 | 51.039329 | 1 | 2187.791684 | 2124.389750 | 22.7106 | 0 | 2225.641133 | 1571.516385 | 3 | 1 | 4944.447820 | 4693.378656 |
| 2512 | 2007-12-28 | 2121.280029 | 2092.030029 | 2118.629883 | 2107.050049 | 1338850000 | 2027.792399 | 1 | 4966.747313 | 4744.757412 | 0.181027 | 1 | 3857.188235 | 3503.943654 | 0.040314 | 0.117348 | 0.023365 | 2.148264e+09 | 1 | 2502.908430 | 354.050425 | 52.788203 | 1 | 2188.788885 | 2125.358052 | 22.7024 | 0 | 2225.641133 | 1571.516385 | 4 | 1 | 4946.701511 | 4695.517909 |
| 2513 | 2007-12-31 | 2102.389893 | 2083.580078 | 2097.909912 | 2084.929932 | 1454550000 | 2029.026665 | 1 | 4914.605679 | 4694.946261 | 0.181340 | 1 | 3816.694913 | 3467.158745 | 0.040463 | 0.117469 | 0.023409 | 2.138921e+09 | 1 | 2476.632534 | 350.333553 | 52.895436 | 1 | 2165.810662 | 2103.045735 | 22.7129 | 1 | 2225.641133 | 1569.016385 | 5 | 1 | 4894.770321 | 4646.223681 |
| 2514 | 2008-01-02 | 2094.219971 | 2040.430054 | 2085.530029 | 2049.709961 | 2076690000 | 2029.904198 | 1 | 4831.585015 | 4615.636224 | 0.181629 | 1 | 3752.220860 | 3408.589280 | 0.040598 | 0.117572 | 0.023459 | 2.126963e+09 | 1 | 2434.795673 | 344.415494 | 57.041244 | 1 | 2129.224402 | 2067.519740 | 22.6798 | 0 | 2188.044178 | 1540.011556 | 4 | 1 | 4812.084728 | 4567.736697 |
| 2515 | 2008-01-03 | 2064.729980 | 2040.010010 | 2050.639893 | 2051.760010 | 1970200000 | 2030.727999 | 1 | 4836.417398 | 4620.252623 | 0.181927 | 1 | 3755.973701 | 3411.998433 | 0.040729 | 0.117689 | 0.023508 | 2.120280e+09 | 1 | 2437.230871 | 344.759966 | 55.605344 | 1 | 2131.353978 | 2069.587602 | 22.6217 | 0 | 2188.044178 | 1540.011556 | 4 | 1 | 4816.897608 | 4572.305189 |
| 2516 | 2008-01-04 | 2025.359985 | 1963.020020 | 2025.359985 | 1963.520020 | 2516310000 | 2030.963066 | 1 | 4628.417719 | 4421.549537 | 0.182170 | 1 | 3594.440636 | 3265.258704 | 0.040839 | 0.117784 | 0.023547 | 2.122322e+09 | 0 | 2332.412945 | 327.432883 | 38.177166 | 1 | 2039.690892 | 1980.580901 | 22.5954 | 0 | 2188.044178 | 1540.011556 | 3 | 1 | 4609.737416 | 4375.664177 |
| 2517 | 2008-01-07 | 1975.869995 | 1929.270020 | 1971.280029 | 1957.439941 | 2600100000 | 2031.121132 | 1 | 4614.085733 | 4407.858122 | 0.182403 | 1 | 3583.310380 | 3255.147766 | 0.040939 | 0.117882 | 0.023582 | 2.120603e+09 | 1 | 2332.412945 | 324.932883 | 27.798881 | 1 | 2033.374950 | 1974.447993 | 22.5565 | 0 | 2188.044178 | 1540.011556 | 4 | 1 | 4595.463274 | 4362.114847 |
| 2518 | 2008-01-08 | 1983.140015 | 1910.329956 | 1965.420044 | 1910.329956 | 2566480000 | 2030.974332 | 0 | 4503.037876 | 4299.273574 | 0.182588 | 1 | 3497.070340 | 3176.805662 | 0.041025 | 0.117954 | 0.023609 | 2.117460e+09 | 1 | 2276.278431 | 317.112677 | 10.930931 | 1 | 1984.437426 | 1926.928673 | 22.5041 | 0 | 2188.044178 | 1540.011556 | 3 | 1 | 4484.863606 | 4257.131209 |
| 2519 | 2008-01-09 | 1949.199951 | 1889.920044 | 1915.229980 | 1949.199951 | 2821160000 | 2031.203332 | 1 | 4503.037876 | 4296.773574 | 0.182816 | 1 | 3568.226167 | 3241.444978 | 0.041124 | 0.118058 | 0.023633 | 2.120771e+09 | 0 | 2322.594478 | 321.065054 | 17.940055 | 1 | 2024.815305 | 1966.136406 | 22.4370 | 0 | 2188.044178 | 1540.011556 | 3 | 1 | 4576.118327 | 4343.752197 |
| 2520 | 2008-01-10 | 1968.089966 | 1924.390015 | 1930.910034 | 1953.640015 | 2640400000 | 2031.679798 | 1 | 4513.295302 | 4306.561152 | 0.183053 | 1 | 3576.354194 | 3248.828633 | 0.041220 | 0.118177 | 0.023657 | 2.122007e+09 | 0 | 2322.594478 | 321.065054 | 16.786279 | 1 | 2029.427612 | 1970.615049 | 22.3716 | 0 | 2188.044178 | 1540.011556 | 3 | 1 | 4586.542222 | 4353.646788 |
| 2521 | 2008-01-11 | 1941.530029 | 1900.229980 | 1940.979980 | 1912.810059 | 2355490000 | 2031.723465 | 1 | 4418.970018 | 4216.556494 | 0.183251 | 1 | 3501.610442 | 3180.929978 | 0.041306 | 0.118274 | 0.023672 | 2.117824e+09 | 1 | 2322.594478 | 318.565054 | 16.200350 | 1 | 1987.013739 | 1929.430325 | 22.3451 | 0 | 2188.044178 | 1540.011556 | 4 | 1 | 4490.686120 | 4262.658067 |
| 2522 | 2008-01-14 | 1952.550049 | 1924.859985 | 1940.329956 | 1949.150024 | 2134230000 | 2032.038066 | 1 | 4502.922535 | 4296.663517 | 0.183487 | 1 | 3568.134770 | 3241.361951 | 0.041410 | 0.118383 | 0.023694 | 2.112644e+09 | 1 | 2366.719614 | 324.617220 | 25.427958 | 1 | 2024.763442 | 1966.086046 | 22.3216 | 0 | 2188.044178 | 1540.011556 | 4 | 1 | 4576.001114 | 4343.640937 |
| 2523 | 2008-01-15 | 1931.709961 | 1885.449951 | 1925.949951 | 1894.089966 | 2390120000 | 2032.060865 | 1 | 4375.722897 | 4175.290332 | 0.183697 | 1 | 3467.341241 | 3149.799180 | 0.041496 | 0.118487 | 0.023713 | 2.102165e+09 | 1 | 2299.863949 | 315.447354 | 23.063473 | 1 | 1967.567437 | 1910.547574 | 22.3261 | 1 | 2188.044178 | 1537.511556 | 5 | 1 | 4446.737134 | 4220.940723 |
| 2524 | 2008-01-16 | 1907.300049 | 1848.579956 | 1876.449951 | 1872.290039 | 3397330000 | 2031.783665 | 0 | 4325.360749 | 4124.735052 | 0.183861 | 1 | 3427.434063 | 3113.546735 | 0.041571 | 0.118559 | 0.023731 | 2.100382e+09 | 1 | 2273.393788 | 311.816730 | 23.971615 | 1 | 1944.921825 | 1888.558230 | 22.3437 | 1 | 2162.861001 | 1519.815649 | 4 | 1 | 4395.557652 | 4172.360032 |
| 2525 | 2008-01-17 | 1894.189941 | 1838.989990 | 1882.359985 | 1842.099976 | 2785930000 | 2031.234065 | 0 | 4325.360749 | 4124.735052 | 0.184017 | 1 | 3372.167812 | 3063.341814 | 0.041646 | 0.118624 | 0.023747 | 2.096594e+09 | 1 | 2236.736058 | 306.788787 | 21.587708 | 1 | 1913.560598 | 1858.105847 | 22.4211 | 1 | 2127.985576 | 1495.309120 | 4 | 1 | 4324.680725 | 4105.082094 |
| 2526 | 2008-01-18 | 1876.040039 | 1829.619995 | 1862.219971 | 1844.089966 | 2991360000 | 2030.578598 | 0 | 4325.360749 | 4124.735052 | 0.184167 | 1 | 3375.810709 | 3066.651092 | 0.041719 | 0.118687 | 0.023761 | 2.104200e+09 | 0 | 2239.152368 | 304.620206 | 28.877645 | 1 | 1915.627786 | 1860.113128 | 22.4657 | 1 | 2130.284404 | 1496.924478 | 3 | 1 | 4329.352606 | 4109.516746 |
| 2527 | 2008-01-22 | 1820.510010 | 1740.530029 | 1740.530029 | 1795.609985 | 3161430000 | 2029.586864 | 0 | 4325.360749 | 4124.735052 | 0.184270 | 1 | 3287.062741 | 2986.030738 | 0.041773 | 0.118723 | 0.023773 | 2.114914e+09 | 0 | 2239.152368 | 304.620206 | 25.111506 | 1 | 1865.267121 | 1811.211909 | 22.5128 | 1 | 2074.280549 | 1457.571262 | 3 | 1 | 4215.536614 | 4001.480102 |
| 2528 | 2008-01-23 | 1794.459961 | 1693.060059 | 1725.459961 | 1789.530029 | 3650250000 | 2028.572065 | 0 | 4325.360749 | 4124.735052 | 0.184342 | 1 | 3275.932709 | 2975.920004 | 0.041800 | 0.118760 | 0.023781 | 2.127554e+09 | 0 | 2239.152368 | 304.620206 | 28.738393 | 1 | 1858.951305 | 1805.079124 | 22.5649 | 1 | 2067.257012 | 1452.635909 | 3 | 1 | 4201.262758 | 3987.931044 |
| 2529 | 2008-01-24 | 1826.920044 | 1793.109985 | 1800.839966 | 1826.920044 | 2928900000 | 2027.937398 | 0 | 4325.360749 | 4124.735052 | 0.184465 | 1 | 3344.379268 | 3038.098168 | 0.041825 | 0.118842 | 0.023798 | 2.124365e+09 | 1 | 2239.152368 | 302.120206 | 28.365195 | 1 | 1897.791791 | 1842.794018 | 22.5921 | 1 | 2110.449788 | 1482.986938 | 4 | 1 | 4289.042943 | 4071.253927 |
| 2530 | 2008-01-25 | 1864.000000 | 1788.069946 | 1860.920044 | 1789.170044 | 2599410000 | 2026.923066 | 0 | 4325.360749 | 4124.735052 | 0.184559 | 1 | 3275.273716 | 2975.321362 | 0.041836 | 0.118910 | 0.023813 | 2.124539e+09 | 0 | 2192.884332 | 293.377438 | 23.968849 | 1 | 1858.577354 | 1804.716011 | 22.6491 | 1 | 2066.841158 | 1452.343694 | 3 | 1 | 4200.417624 | 3987.128824 |
| 2531 | 2008-01-28 | 1807.119995 | 1773.699951 | 1788.140015 | 1805.079956 | 2033860000 | 2026.143999 | 0 | 4325.360749 | 4124.735052 | 0.184666 | 1 | 3304.398570 | 3001.778937 | 0.041849 | 0.118991 | 0.023826 | 2.127970e+09 | 0 | 2192.884332 | 293.377438 | 31.489029 | 1 | 1875.104460 | 1820.764163 | 22.6991 | 1 | 2085.220217 | 1465.258431 | 3 | 1 | 4237.769175 | 4022.583738 |
| 2532 | 2008-01-29 | 1816.430054 | 1792.640015 | 1812.430054 | 1807.670044 | 2160040000 | 2025.442466 | 0 | 4325.360749 | 4124.735052 | 0.184770 | 1 | 3309.140013 | 3006.086154 | 0.041865 | 0.119069 | 0.023836 | 2.132360e+09 | 0 | 2192.884332 | 293.377438 | 22.500391 | 1 | 1877.795025 | 1823.376756 | 22.7265 | 1 | 2088.212275 | 1467.360913 | 3 | 1 | 4243.849900 | 4028.355696 |
| 2533 | 2008-01-30 | 1843.199951 | 1798.310059 | 1800.359985 | 1808.510010 | 2618850000 | 2024.774932 | 0 | 4325.360749 | 4124.735052 | 0.184873 | 1 | 3310.677663 | 3007.482985 | 0.041887 | 0.119137 | 0.023849 | 2.139922e+09 | 0 | 2192.884332 | 293.377438 | 28.923259 | 1 | 1878.667576 | 1824.224020 | 22.7628 | 1 | 2089.182599 | 1468.042748 | 3 | 1 | 4245.821879 | 4030.227542 |
| 2534 | 2008-01-31 | 1853.810059 | 1782.020020 | 1782.329956 | 1841.420044 | 2813420000 | 2024.163999 | 0 | 4325.360749 | 4124.735052 | 0.184983 | 1 | 3370.923122 | 3062.211114 | 0.041911 | 0.119205 | 0.023867 | 2.150745e+09 | 0 | 2192.884332 | 293.377438 | 42.791763 | 1 | 1912.854290 | 1857.420007 | 22.7625 | 0 | 2127.200122 | 1492.257191 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2535 | 2008-02-01 | 1864.969971 | 1826.430054 | 1846.069946 | 1855.270020 | 3060180000 | 2023.654666 | 0 | 4325.360749 | 4124.735052 | 0.185033 | 1 | 3396.277035 | 3085.243093 | 0.041935 | 0.119221 | 0.023878 | 2.163794e+09 | 0 | 2192.884332 | 293.377438 | 53.329301 | 1 | 1927.241548 | 1871.390324 | 22.7289 | 0 | 2127.200122 | 1492.257191 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2536 | 2008-02-04 | 1854.619995 | 1828.109985 | 1854.619995 | 1828.800049 | 2050940000 | 2022.952666 | 0 | 4325.360749 | 4124.735052 | 0.185079 | 1 | 3347.820825 | 3041.224544 | 0.041952 | 0.119239 | 0.023888 | 2.170493e+09 | 0 | 2192.884332 | 293.377438 | 46.560507 | 1 | 1899.744727 | 1844.690358 | 22.7361 | 1 | 2127.200122 | 1489.757191 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2537 | 2008-02-05 | 1813.550049 | 1773.489990 | 1798.650024 | 1773.489990 | 2501820000 | 2021.748466 | 0 | 4325.360749 | 4124.735052 | 0.185081 | 1 | 3246.569643 | 2949.246032 | 0.041966 | 0.119222 | 0.023893 | 2.179029e+09 | 0 | 2192.884332 | 293.377438 | 45.172414 | 1 | 1842.289024 | 1788.899714 | 22.7689 | 1 | 2062.865280 | 1444.701113 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2538 | 2008-02-06 | 1795.819946 | 1739.550049 | 1786.959961 | 1740.949951 | 2362020000 | 2020.253466 | 0 | 4325.360749 | 4124.735052 | 0.185032 | 0 | 3187.001501 | 2892.633192 | 0.041957 | 0.119184 | 0.023891 | 2.185505e+09 | 0 | 2192.884332 | 293.377438 | 40.495370 | 1 | 1808.486659 | 1756.076937 | 22.8110 | 1 | 2025.015775 | 1418.193701 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2539 | 2008-02-07 | 1779.270020 | 1714.859985 | 1723.209961 | 1753.300049 | 2946360000 | 2018.735066 | 0 | 4325.360749 | 4124.735052 | 0.184969 | 0 | 3187.001501 | 2892.633192 | 0.041937 | 0.119137 | 0.023895 | 2.196791e+09 | 0 | 2192.884332 | 293.377438 | 34.031765 | 1 | 1821.315854 | 1768.534344 | 22.8384 | 1 | 2039.381003 | 1428.254203 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2540 | 2008-02-08 | 1779.479980 | 1746.339966 | 1754.369995 | 1773.739990 | 2229330000 | 2017.304599 | 0 | 4325.360749 | 4124.735052 | 0.184930 | 0 | 3187.001501 | 2892.633192 | 0.041924 | 0.119102 | 0.023904 | 2.203088e+09 | 0 | 2192.884332 | 293.377438 | 46.381491 | 1 | 1842.548722 | 1789.151887 | 22.8537 | 1 | 2063.156071 | 1444.904765 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2541 | 2008-02-11 | 1797.390015 | 1770.910034 | 1780.359985 | 1793.089966 | 2072270000 | 2015.997199 | 0 | 4325.360749 | 4124.735052 | 0.184893 | 0 | 3187.001501 | 2892.633192 | 0.041923 | 0.119060 | 0.023910 | 2.204989e+09 | 0 | 2192.884332 | 293.377438 | 47.232868 | 1 | 1862.649342 | 1808.669993 | 22.9262 | 1 | 2085.663327 | 1460.667432 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2542 | 2008-02-12 | 1812.430054 | 1769.619995 | 1802.650024 | 1780.540039 | 2183530000 | 2014.721532 | 0 | 4325.360749 | 4124.735052 | 0.184863 | 0 | 3187.001501 | 2892.633192 | 0.041910 | 0.119035 | 0.023918 | 2.207369e+09 | 0 | 2192.884332 | 293.377438 | 44.013943 | 1 | 1849.612566 | 1796.011021 | 22.9892 | 1 | 2071.065665 | 1450.444147 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2543 | 2008-02-13 | 1824.219971 | 1795.670044 | 1803.290039 | 1823.000000 | 2174670000 | 2013.647666 | 0 | 4325.360749 | 4124.735052 | 0.184857 | 0 | 3187.001501 | 2892.633192 | 0.041904 | 0.119022 | 0.023931 | 2.210818e+09 | 0 | 2192.884332 | 293.377438 | 52.701039 | 1 | 1893.719677 | 1838.839913 | 23.0335 | 1 | 2120.453696 | 1485.032418 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2544 | 2008-02-14 | 1823.099976 | 1784.780029 | 1823.099976 | 1787.589966 | 2267580000 | 2012.091399 | 0 | 4325.360749 | 4124.735052 | 0.184812 | 0 | 3187.001501 | 2892.633192 | 0.041892 | 0.118983 | 0.023937 | 2.214101e+09 | 0 | 2192.884332 | 293.377438 | 40.058346 | 1 | 1856.935980 | 1803.122204 | 23.0989 | 1 | 2079.265908 | 1456.187082 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2545 | 2008-02-15 | 1787.329956 | 1767.339966 | 1776.099976 | 1780.380005 | 1999540000 | 2010.412865 | 0 | 4325.360749 | 4124.735052 | 0.184750 | 0 | 3187.001501 | 2892.633192 | 0.041869 | 0.118947 | 0.023933 | 2.216174e+09 | 0 | 2192.884332 | 293.377438 | 35.821117 | 1 | 1849.446323 | 1795.849596 | 23.1554 | 1 | 2070.879518 | 1450.313782 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2546 | 2008-02-19 | 1807.449951 | 1759.239990 | 1802.170044 | 1764.810059 | 1988690000 | 2008.658132 | 0 | 4325.360749 | 4124.735052 | 0.184671 | 0 | 3187.001501 | 2892.633192 | 0.041841 | 0.118901 | 0.023930 | 2.218401e+09 | 0 | 2192.884332 | 293.377438 | 37.363244 | 1 | 1833.272372 | 1780.144364 | 23.2253 | 1 | 2052.769068 | 1437.630362 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2547 | 2008-02-20 | 1791.349976 | 1756.640015 | 1756.640015 | 1787.449951 | 2258180000 | 2006.962598 | 0 | 4325.360749 | 4124.735052 | 0.184580 | 0 | 3187.001501 | 2892.633192 | 0.041814 | 0.118836 | 0.023930 | 2.221761e+09 | 0 | 2192.884332 | 293.377438 | 53.165240 | 1 | 1856.790534 | 1802.980972 | 23.2930 | 1 | 2079.103047 | 1456.073025 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2548 | 2008-02-21 | 1806.439941 | 1762.239990 | 1802.020020 | 1766.300049 | 2277540000 | 2005.151399 | 0 | 4325.360749 | 4124.735052 | 0.184473 | 0 | 3187.001501 | 2892.633192 | 0.041785 | 0.118766 | 0.023923 | 2.227316e+09 | 0 | 2192.884332 | 293.377438 | 56.060857 | 1 | 1834.820163 | 1781.647300 | 23.3742 | 1 | 2054.502176 | 1438.844121 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2549 | 2008-02-22 | 1774.969971 | 1739.150024 | 1772.880005 | 1773.439941 | 2324450000 | 2003.287732 | 0 | 4325.360749 | 4124.735052 | 0.184338 | 0 | 3187.001501 | 2892.633192 | 0.041748 | 0.118669 | 0.023921 | 2.234024e+09 | 0 | 2192.884332 | 293.377438 | 54.938198 | 1 | 1842.237034 | 1788.849231 | 23.4348 | 1 | 2062.807064 | 1444.660343 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2550 | 2008-02-25 | 1790.770020 | 1761.930054 | 1773.050049 | 1785.459961 | 2152880000 | 2001.618265 | 0 | 4325.360749 | 4124.735052 | 0.184215 | 0 | 3187.001501 | 2892.633192 | 0.041705 | 0.118586 | 0.023924 | 2.240798e+09 | 0 | 2192.884332 | 293.377438 | 52.997442 | 1 | 1854.723346 | 1800.973691 | 23.4867 | 1 | 2076.788356 | 1454.451960 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2551 | 2008-02-26 | 1807.410034 | 1763.410034 | 1773.500000 | 1791.310059 | 2263650000 | 1999.984799 | 0 | 4325.360749 | 4124.735052 | 0.184101 | 0 | 3187.001501 | 2892.633192 | 0.041662 | 0.118516 | 0.023924 | 2.242434e+09 | 0 | 2192.884332 | 293.377438 | 49.511014 | 1 | 1860.800387 | 1806.874620 | 23.5208 | 1 | 2083.592997 | 1459.217503 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2552 | 2008-02-27 | 1806.420044 | 1775.449951 | 1778.619995 | 1799.939941 | 2216540000 | 1998.647398 | 0 | 4325.360749 | 4124.735052 | 0.184019 | 0 | 3187.001501 | 2892.633192 | 0.041641 | 0.118452 | 0.023927 | 2.242732e+09 | 0 | 2192.884332 | 293.377438 | 55.446975 | 1 | 1869.765049 | 1815.579487 | 23.5597 | 1 | 2093.630994 | 1466.247484 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2553 | 2008-02-28 | 1808.650024 | 1786.199951 | 1794.109985 | 1794.459961 | 2032040000 | 1997.202865 | 0 | 4325.360749 | 4124.735052 | 0.183901 | 0 | 3187.001501 | 2892.633192 | 0.041628 | 0.118382 | 0.023892 | 2.245283e+09 | 0 | 2192.884332 | 293.377438 | 39.886563 | 1 | 1864.072483 | 1810.051892 | 23.6106 | 1 | 2087.256860 | 1461.783442 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2554 | 2008-02-29 | 1778.069946 | 1740.900024 | 1776.010010 | 1745.270020 | 2405360000 | 1995.593998 | 0 | 4325.360749 | 4124.735052 | 0.183757 | 0 | 3187.001501 | 2892.633192 | 0.041590 | 0.118312 | 0.023855 | 2.246529e+09 | 0 | 2192.884332 | 293.377438 | 36.337785 | 1 | 1812.974316 | 1760.434542 | 23.7069 | 1 | 2030.040737 | 1421.712868 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2555 | 2008-03-03 | 1746.560059 | 1716.520020 | 1743.920044 | 1733.270020 | 2145070000 | 1994.107865 | 0 | 4325.360749 | 4124.735052 | 0.183616 | 0 | 3187.001501 | 2892.633192 | 0.041551 | 0.118252 | 0.023814 | 2.249221e+09 | 0 | 2192.884332 | 293.377438 | 35.247662 | 1 | 1800.508799 | 1748.330275 | 23.7951 | 1 | 2016.082731 | 1411.937558 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2556 | 2008-03-04 | 1748.069946 | 1707.420044 | 1724.329956 | 1743.699951 | 2669980000 | 1992.572998 | 0 | 4325.360749 | 4124.735052 | 0.183508 | 0 | 3187.001501 | 2892.633192 | 0.041521 | 0.118206 | 0.023781 | 2.256121e+09 | 0 | 2192.884332 | 293.377438 | 43.169556 | 1 | 1811.343339 | 1758.850832 | 23.8891 | 1 | 2028.214485 | 1420.433876 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2557 | 2008-03-05 | 1768.130005 | 1737.260010 | 1746.400024 | 1753.569946 | 2209090000 | 1991.383064 | 0 | 4325.360749 | 4124.735052 | 0.183448 | 0 | 3187.001501 | 2892.633192 | 0.041508 | 0.118185 | 0.023755 | 2.258168e+09 | 0 | 2192.884332 | 293.377438 | 38.050194 | 1 | 1821.596221 | 1768.806587 | 23.9684 | 1 | 2039.694939 | 1428.474064 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2558 | 2008-03-06 | 1757.560059 | 1710.959961 | 1749.420044 | 1712.500000 | 2165090000 | 1989.832531 | 0 | 4325.360749 | 4124.735052 | 0.183351 | 0 | 3187.001501 | 2892.633192 | 0.041483 | 0.118141 | 0.023727 | 2.261986e+09 | 0 | 2192.884332 | 293.377438 | 33.362150 | 1 | 1778.933048 | 1727.379787 | 24.0551 | 1 | 1991.923727 | 1395.018111 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2559 | 2008-03-07 | 1731.390015 | 1682.030029 | 1701.339966 | 1707.500000 | 2386980000 | 1988.105198 | 0 | 4325.360749 | 4124.735052 | 0.183255 | 0 | 3187.001501 | 2892.633192 | 0.041458 | 0.118100 | 0.023697 | 2.266141e+09 | 0 | 2192.884332 | 293.377438 | 29.334328 | 1 | 1773.739083 | 1722.336342 | 24.1527 | 1 | 1986.107891 | 1390.945066 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2560 | 2008-03-10 | 1711.030029 | 1672.760010 | 1705.550049 | 1673.030029 | 2101010000 | 1986.468331 | 0 | 4325.360749 | 4124.735052 | 0.183185 | 0 | 3187.001501 | 2892.633192 | 0.041436 | 0.118077 | 0.023672 | 2.267841e+09 | 0 | 2192.884332 | 293.377438 | 19.110916 | 1 | 1737.931918 | 1687.566864 | 24.2540 | 1 | 1946.013554 | 1362.865513 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2561 | 2008-03-11 | 1740.949951 | 1686.469971 | 1704.050049 | 1740.949951 | 2526040000 | 1985.045531 | 0 | 4325.360749 | 4124.735052 | 0.183142 | 0 | 3187.001501 | 2892.633192 | 0.041422 | 0.118070 | 0.023650 | 2.274982e+09 | 0 | 2192.884332 | 293.377438 | 39.682825 | 1 | 1808.486659 | 1756.076937 | 24.3174 | 1 | 2025.015775 | 1418.193701 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2562 | 2008-03-12 | 1764.719971 | 1731.079956 | 1746.189941 | 1735.180054 | 2077140000 | 1983.535798 | 0 | 4325.360749 | 4124.735052 | 0.183079 | 0 | 3187.001501 | 2892.633192 | 0.041406 | 0.118047 | 0.023625 | 2.277037e+09 | 0 | 2192.884332 | 293.377438 | 36.575456 | 1 | 1802.492929 | 1750.256906 | 24.4042 | 1 | 2018.304420 | 1413.493490 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2563 | 2008-03-13 | 1760.229980 | 1699.170044 | 1715.839966 | 1750.400024 | 2419220000 | 1981.956198 | 0 | 4325.360749 | 4124.735052 | 0.183016 | 0 | 3187.001501 | 2892.633192 | 0.041395 | 0.118013 | 0.023607 | 2.283616e+09 | 0 | 2192.884332 | 293.377438 | 41.221007 | 1 | 1818.303329 | 1765.609122 | 24.4921 | 1 | 2036.007790 | 1425.891817 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2564 | 2008-03-14 | 1762.369995 | 1696.219971 | 1757.469971 | 1713.829956 | 2547310000 | 1980.469998 | 0 | 4325.360749 | 4124.735052 | 0.182971 | 0 | 3187.001501 | 2892.633192 | 0.041396 | 0.117979 | 0.023596 | 2.288475e+09 | 0 | 2192.884332 | 293.377438 | 43.403805 | 1 | 1780.314597 | 1728.721299 | 24.5741 | 1 | 1993.470688 | 1396.101505 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2565 | 2008-03-17 | 1706.020020 | 1668.569946 | 1680.540039 | 1687.189941 | 2338210000 | 1978.883664 | 0 | 4325.360749 | 4124.735052 | 0.182948 | 0 | 3187.001501 | 2892.633192 | 0.041399 | 0.117969 | 0.023581 | 2.296126e+09 | 0 | 2192.884332 | 293.377438 | 40.891815 | 1 | 1752.641136 | 1701.849811 | 24.6801 | 1 | 1962.483899 | 1374.400307 | 2 | 0 | 4323.084456 | 4101.066880 |
| 2566 | 2008-03-18 | 1761.050049 | 1712.209961 | 1717.040039 | 1761.050049 | 2411630000 | 1977.727931 | 0 | 4325.360749 | 4124.735052 | 0.182971 | 1 | 3187.001501 | 2890.133192 | 0.041408 | 0.117989 | 0.023575 | 2.301094e+09 | 0 | 2192.884332 | 293.377438 | 52.741886 | 1 | 1829.366500 | 1776.351683 | 24.7339 | 1 | 2048.395548 | 1434.567423 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2567 | 2008-03-19 | 1772.089966 | 1715.589966 | 1765.099976 | 1715.589966 | 2265420000 | 1976.489731 | 0 | 4325.360749 | 4124.735052 | 0.182984 | 1 | 3104.731635 | 2815.526740 | 0.041418 | 0.117997 | 0.023568 | 2.304265e+09 | 0 | 2192.884332 | 293.377438 | 44.604810 | 1 | 1782.142883 | 1730.496601 | 24.8243 | 1 | 1995.517874 | 1397.535225 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2568 | 2008-03-20 | 1752.280029 | 1712.329956 | 1719.699951 | 1751.989990 | 2764480000 | 1975.736864 | 0 | 4325.360749 | 4124.735052 | 0.183036 | 1 | 3170.605363 | 2875.264349 | 0.041442 | 0.118024 | 0.023570 | 2.306590e+09 | 0 | 2192.884332 | 293.377438 | 55.685120 | 1 | 1819.954974 | 1767.212903 | 24.8788 | 1 | 2037.857186 | 1427.187017 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2569 | 2008-03-24 | 1819.260010 | 1760.140015 | 1760.140015 | 1814.400024 | 2312600000 | 1975.525597 | 0 | 4325.360749 | 4124.735052 | 0.183116 | 1 | 3283.549837 | 2977.688077 | 0.041482 | 0.118059 | 0.023576 | 2.309816e+09 | 0 | 2192.884332 | 293.377438 | 63.206661 | 1 | 1884.786082 | 1830.165213 | 24.9405 | 1 | 2110.450487 | 1478.026800 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2570 | 2008-03-25 | 1831.979980 | 1800.709961 | 1816.329956 | 1824.540039 | 2099060000 | 1975.097331 | 0 | 4325.360749 | 4124.735052 | 0.183172 | 1 | 3301.900390 | 2994.329281 | 0.041515 | 0.118081 | 0.023576 | 2.311015e+09 | 0 | 2192.884332 | 293.377438 | 69.915081 | 1 | 1895.319459 | 1840.393333 | 24.9990 | 1 | 2122.245019 | 1486.286948 | 3 | 0 | 4323.084456 | 4101.066880 |
| 2571 | 2008-03-26 | 1822.569946 | 1800.829956 | 1815.829956 | 1817.280029 | 1915210000 | 1974.592197 | 0 | 4325.360749 | 4124.735052 | 0.183219 | 1 | 3288.761830 | 2982.414574 | 0.041556 | 0.118088 | 0.023574 | 2.309894e+09 | 1 | 2192.884332 | 290.877438 | 61.936638 | 1 | 1887.777811 | 1833.070242 | 25.0491 | 1 | 2113.800414 | 1480.372878 | 4 | 1 | 4323.084456 | 4098.566880 |
| 2572 | 2008-03-27 | 1809.239990 | 1777.750000 | 1807.140015 | 1777.890015 | 2038770000 | 1973.704864 | 0 | 4325.360749 | 4124.735052 | 0.183228 | 1 | 3217.477067 | 2917.769967 | 0.041578 | 0.118088 | 0.023562 | 2.306610e+09 | 1 | 2145.352997 | 284.572595 | 56.043571 | 1 | 1846.859739 | 1793.337970 | 25.1226 | 1 | 2067.983243 | 1448.285413 | 4 | 1 | 4229.380482 | 4009.729383 |
| 2573 | 2008-03-28 | 1802.180054 | 1762.199951 | 1788.560059 | 1767.569946 | 1785770000 | 1972.576864 | 0 | 4325.360749 | 4124.735052 | 0.183222 | 0 | 3198.800668 | 2898.333269 | 0.041597 | 0.118080 | 0.023545 | 2.304908e+09 | 1 | 2132.899926 | 282.920744 | 52.463754 | 1 | 1836.139324 | 1782.928232 | 25.1476 | 1 | 2055.979279 | 1439.878591 | 3 | 1 | 4204.830316 | 3986.454219 |
| 2574 | 2008-03-31 | 1789.520020 | 1767.859985 | 1772.959961 | 1781.930054 | 1788360000 | 1971.577197 | 0 | 4325.360749 | 4124.735052 | 0.183235 | 1 | 3198.800668 | 2895.833269 | 0.041619 | 0.118082 | 0.023534 | 2.299605e+09 | 1 | 2150.228051 | 285.219251 | 60.437101 | 1 | 1851.056503 | 1797.413113 | 25.1736 | 1 | 2072.682484 | 1451.576466 | 4 | 1 | 4238.991236 | 4018.841006 |
| 2575 | 2008-04-01 | 1855.479980 | 1805.790039 | 1806.150024 | 1855.479980 | 2160120000 | 1970.871197 | 0 | 4325.360749 | 4124.735052 | 0.183273 | 1 | 3330.832537 | 3015.360029 | 0.041644 | 0.118100 | 0.023529 | 2.301436e+09 | 0 | 2238.979635 | 294.491798 | 72.549895 | 1 | 1927.459654 | 1871.602110 | 25.1573 | 0 | 2158.233342 | 1508.990907 | 2 | 0 | 4413.957416 | 4182.220391 |
| 2576 | 2008-04-02 | 1870.550049 | 1836.630005 | 1855.910034 | 1848.800049 | 1996680000 | 1970.213264 | 0 | 4325.360749 | 4124.735052 | 0.183314 | 1 | 3318.841174 | 3004.504401 | 0.041671 | 0.118116 | 0.023526 | 2.298353e+09 | 1 | 2238.979635 | 291.991798 | 64.339631 | 1 | 1920.520587 | 1864.864137 | 25.1777 | 1 | 2158.233342 | 1506.490907 | 4 | 1 | 4413.957416 | 4179.720391 |
| 2577 | 2008-04-03 | 1866.569946 | 1835.959961 | 1842.689941 | 1855.189941 | 1993480000 | 1969.919597 | 0 | 4325.360749 | 4124.735052 | 0.183383 | 1 | 3330.311878 | 3014.888683 | 0.041716 | 0.118143 | 0.023524 | 2.291570e+09 | 1 | 2246.718081 | 293.000991 | 76.152110 | 1 | 1927.158363 | 1871.309550 | 25.1449 | 0 | 2165.692710 | 1509.197697 | 3 | 1 | 4429.213102 | 4194.166498 |
| 2578 | 2008-04-04 | 1884.130005 | 1846.560059 | 1859.930054 | 1865.869995 | 1977560000 | 1969.326397 | 0 | 4325.360749 | 4124.735052 | 0.183427 | 1 | 3349.483990 | 3032.244951 | 0.041749 | 0.118158 | 0.023520 | 2.284517e+09 | 1 | 2259.652104 | 294.687755 | 73.608919 | 1 | 1938.252728 | 1882.082402 | 25.1078 | 0 | 2165.692710 | 1509.197697 | 3 | 1 | 4454.711426 | 4218.311694 |
| 2579 | 2008-04-07 | 1885.930054 | 1856.569946 | 1878.300049 | 1860.829956 | 1730020000 | 1968.640264 | 0 | 4325.360749 | 4124.735052 | 0.183476 | 1 | 3340.436452 | 3024.054330 | 0.041784 | 0.118175 | 0.023516 | 2.276756e+09 | 1 | 2253.548392 | 293.891752 | 62.629867 | 1 | 1933.017171 | 1876.998571 | 25.0470 | 0 | 2165.692710 | 1509.197697 | 3 | 1 | 4442.678476 | 4206.917301 |
| 2580 | 2008-04-08 | 1858.739990 | 1837.469971 | 1853.369995 | 1846.140015 | 1635290000 | 1967.689664 | 0 | 4325.360749 | 4124.735052 | 0.183497 | 1 | 3314.066060 | 3000.181552 | 0.041810 | 0.118176 | 0.023511 | 2.273307e+09 | 1 | 2235.758215 | 291.571683 | 55.733695 | 1 | 1917.757362 | 1862.180990 | 24.9597 | 0 | 2165.692710 | 1509.197697 | 3 | 1 | 4407.606660 | 4173.706653 |
| 2581 | 2008-04-09 | 1849.199951 | 1815.050049 | 1848.359985 | 1826.189941 | 1922050000 | 1966.394197 | 0 | 4325.360749 | 4124.735052 | 0.183496 | 0 | 3278.253034 | 2965.260478 | 0.041823 | 0.118178 | 0.023496 | 2.271490e+09 | 1 | 2211.597783 | 288.420852 | 52.215844 | 1 | 1897.033366 | 1842.057572 | 24.9468 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2582 | 2008-04-10 | 1863.199951 | 1827.000000 | 1827.000000 | 1852.969971 | 2159000000 | 1965.451463 | 0 | 4325.360749 | 4124.735052 | 0.183527 | 1 | 3278.253034 | 2962.760478 | 0.041854 | 0.118194 | 0.023479 | 2.268076e+09 | 1 | 2244.029597 | 292.650378 | 69.921442 | 1 | 1924.852273 | 1869.070291 | 24.9072 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2583 | 2008-04-11 | 1833.140015 | 1794.819946 | 1832.050049 | 1798.719971 | 1902540000 | 1964.118463 | 0 | 4325.360749 | 4124.735052 | 0.183505 | 0 | 3182.274561 | 2873.518783 | 0.041876 | 0.118178 | 0.023452 | 2.262386e+09 | 1 | 2178.330418 | 284.082359 | 56.702678 | 1 | 1868.497752 | 1814.348916 | 24.8612 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2584 | 2008-04-14 | 1807.760010 | 1788.010010 | 1796.770020 | 1790.930054 | 1626710000 | 1963.002330 | 0 | 4325.360749 | 4124.735052 | 0.183502 | 0 | 3182.274561 | 2873.518783 | 0.041904 | 0.118168 | 0.023429 | 2.255119e+09 | 1 | 2168.896480 | 282.852052 | 51.992916 | 1 | 1860.405640 | 1806.491313 | 24.8445 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2585 | 2008-04-15 | 1802.729980 | 1776.599976 | 1799.479980 | 1794.729980 | 1884750000 | 1961.899197 | 0 | 4325.360749 | 4124.735052 | 0.183496 | 0 | 3182.274561 | 2873.518783 | 0.041925 | 0.118163 | 0.023408 | 2.253230e+09 | 1 | 2173.498362 | 283.452196 | 30.535061 | 1 | 1864.352978 | 1810.324257 | 24.8122 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2586 | 2008-04-16 | 1849.449951 | 1815.800049 | 1817.589966 | 1846.890015 | 2128770000 | 1960.951930 | 0 | 4325.360749 | 4124.735052 | 0.183507 | 1 | 3182.274561 | 2871.018783 | 0.041957 | 0.118163 | 0.023386 | 2.250017e+09 | 1 | 2236.666498 | 291.690135 | 49.526116 | 1 | 1918.536457 | 1862.937506 | 24.7687 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2587 | 2008-04-17 | 1848.280029 | 1829.939941 | 1846.800049 | 1840.880005 | 1779300000 | 1959.964731 | 0 | 4325.360749 | 4124.735052 | 0.183520 | 1 | 3171.919044 | 2861.676131 | 0.041989 | 0.118170 | 0.023361 | 2.243546e+09 | 1 | 2229.388107 | 290.740939 | 46.442969 | 1 | 1912.293301 | 1856.875276 | 24.7040 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2588 | 2008-04-18 | 1908.000000 | 1879.939941 | 1889.199951 | 1900.280029 | 2190920000 | 1959.309064 | 0 | 4325.360749 | 4124.735052 | 0.183570 | 1 | 3274.267958 | 2954.014378 | 0.042031 | 0.118191 | 0.023347 | 2.231992e+09 | 1 | 2301.324197 | 300.122332 | 56.885587 | 1 | 1973.997632 | 1916.791423 | 24.6492 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2589 | 2008-04-21 | 1914.209961 | 1890.800049 | 1892.969971 | 1913.119995 | 1601280000 | 1958.724398 | 0 | 4325.360749 | 4124.735052 | 0.183642 | 1 | 3296.391796 | 2973.974301 | 0.042083 | 0.118226 | 0.023333 | 2.219678e+09 | 1 | 2316.873970 | 302.150223 | 60.146710 | 1 | 1987.335699 | 1929.742954 | 24.5651 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2590 | 2008-04-22 | 1901.739990 | 1867.719971 | 1901.270020 | 1881.650024 | 1941680000 | 1958.048198 | 0 | 4325.360749 | 4124.735052 | 0.183705 | 1 | 3242.167621 | 2925.053750 | 0.042122 | 0.118264 | 0.023319 | 2.211687e+09 | 1 | 2278.762426 | 297.179987 | 56.469305 | 1 | 1954.644913 | 1897.999543 | 24.5110 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2591 | 2008-04-23 | 1913.619995 | 1888.709961 | 1897.630005 | 1906.660034 | 2181580000 | 1957.190132 | 0 | 4325.360749 | 4124.735052 | 0.183793 | 1 | 3285.260993 | 2963.932193 | 0.042161 | 0.118327 | 0.023304 | 2.207312e+09 | 1 | 2309.050668 | 301.129964 | 64.394856 | 1 | 1980.625136 | 1923.226863 | 24.4725 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2592 | 2008-04-24 | 1942.979980 | 1886.939941 | 1908.130005 | 1924.579956 | 2337160000 | 1956.411598 | 0 | 4325.360749 | 4124.735052 | 0.183900 | 1 | 3316.137825 | 2991.788986 | 0.042211 | 0.118406 | 0.023283 | 2.206557e+09 | 1 | 2330.752496 | 303.960162 | 63.229271 | 1 | 1999.240226 | 1941.302490 | 24.4334 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2593 | 2008-04-25 | 1925.040039 | 1894.109985 | 1922.880005 | 1918.579956 | 1956260000 | 1955.651398 | 0 | 4325.360749 | 4124.735052 | 0.183971 | 1 | 3305.799555 | 2982.461894 | 0.042263 | 0.118441 | 0.023266 | 2.203528e+09 | 1 | 2323.486227 | 303.012547 | 76.946966 | 1 | 1993.007468 | 1935.250356 | 24.4006 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2594 | 2008-04-28 | 1936.099976 | 1917.030029 | 1920.530029 | 1923.260010 | 1724680000 | 1954.809932 | 0 | 4325.360749 | 4124.735052 | 0.184012 | 1 | 3313.863498 | 2989.737109 | 0.042313 | 0.118450 | 0.023248 | 2.196337e+09 | 1 | 2329.153982 | 303.751695 | 80.172376 | 1 | 1997.869075 | 1939.971075 | 24.3609 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2595 | 2008-04-29 | 1941.910034 | 1914.250000 | 1917.829956 | 1933.599976 | 1769030000 | 1953.985598 | 0 | 4325.360749 | 4124.735052 | 0.184026 | 1 | 3331.679724 | 3005.810744 | 0.042361 | 0.118439 | 0.023226 | 2.192528e+09 | 1 | 2341.676143 | 305.384746 | 80.746584 | 1 | 2008.610159 | 1950.400884 | 24.3254 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2596 | 2008-04-30 | 1953.589966 | 1912.810059 | 1939.119995 | 1917.699951 | 2127390000 | 1952.924731 | 0 | 4325.360749 | 4124.735052 | 0.184008 | 0 | 3304.283267 | 2978.593913 | 0.042398 | 0.118413 | 0.023198 | 2.188164e+09 | 1 | 2322.420502 | 302.873562 | 68.676467 | 1 | 1992.093325 | 1934.362705 | 24.3080 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2597 | 2008-05-01 | 1980.439941 | 1921.050049 | 1921.869995 | 1980.439941 | 2344770000 | 1952.205131 | 0 | 4325.360749 | 4124.735052 | 0.184027 | 1 | 3304.283267 | 2976.093913 | 0.042446 | 0.118410 | 0.023171 | 2.190983e+09 | 0 | 2398.401439 | 310.282456 | 78.331299 | 1 | 2057.267189 | 1997.647839 | 24.2872 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2598 | 2008-05-02 | 1996.520020 | 1965.839966 | 1996.310059 | 1981.869995 | 2279510000 | 1951.441665 | 0 | 4325.360749 | 4124.735052 | 0.184037 | 1 | 3306.669253 | 2978.242917 | 0.042493 | 0.118404 | 0.023140 | 2.204394e+09 | 0 | 2398.401439 | 310.282456 | 71.661441 | 1 | 2058.752719 | 1999.090318 | 24.2605 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2599 | 2008-05-05 | 1992.689941 | 1967.819946 | 1980.839966 | 1975.819946 | 2085110000 | 1950.673064 | 0 | 4325.360749 | 4124.735052 | 0.184051 | 1 | 3296.574993 | 2969.151244 | 0.042549 | 0.118395 | 0.023107 | 2.204991e+09 | 0 | 2398.401439 | 310.282456 | 67.268904 | 1 | 2052.467970 | 1992.987701 | 24.2421 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2600 | 2008-05-06 | 1996.800049 | 1957.630005 | 1968.609985 | 1990.609985 | 2097260000 | 1949.830664 | 0 | 4325.360749 | 4124.735052 | 0.184069 | 1 | 3321.251570 | 2991.376884 | 0.042603 | 0.118393 | 0.023074 | 2.204358e+09 | 1 | 2398.401439 | 307.782456 | 83.046188 | 1 | 2067.831760 | 2007.906249 | 24.1883 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2601 | 2008-05-07 | 2000.719971 | 1946.280029 | 1987.439941 | 1951.420044 | 2238810000 | 1948.734198 | 0 | 4325.360749 | 4124.735052 | 0.184063 | 0 | 3255.864751 | 2929.984441 | 0.042645 | 0.118380 | 0.023037 | 2.201814e+09 | 1 | 2351.183143 | 301.723018 | 62.500000 | 1 | 2027.121522 | 1968.375789 | 24.1609 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2602 | 2008-05-08 | 1979.119995 | 1954.359985 | 1960.709961 | 1966.859985 | 2031770000 | 1947.826532 | 0 | 4325.360749 | 4124.735052 | 0.184070 | 1 | 3255.864751 | 2927.484441 | 0.042694 | 0.118376 | 0.023000 | 2.200674e+09 | 1 | 2369.786073 | 304.110298 | 61.973271 | 1 | 2043.160425 | 1983.949887 | 24.1293 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2603 | 2008-05-09 | 1969.359985 | 1947.599976 | 1950.630005 | 1960.290039 | 1711510000 | 1946.858065 | 0 | 4325.360749 | 4124.735052 | 0.184072 | 1 | 3244.989114 | 2917.705699 | 0.042742 | 0.118368 | 0.022962 | 2.192858e+09 | 1 | 2361.870223 | 303.094472 | 61.773862 | 1 | 2036.335611 | 1977.322855 | 24.0907 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2604 | 2008-05-12 | 1998.859985 | 1959.479980 | 1969.500000 | 1997.020020 | 1769330000 | 1945.840399 | 0 | 4325.360749 | 4124.735052 | 0.184087 | 1 | 3305.790518 | 2972.374790 | 0.042789 | 0.118372 | 0.022926 | 2.190809e+09 | 1 | 2406.124617 | 308.773557 | 67.630757 | 1 | 2074.490458 | 2014.371980 | 24.0234 | 0 | 2165.692710 | 1509.197697 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2605 | 2008-05-13 | 2004.530029 | 1981.989990 | 1997.619995 | 2000.609985 | 1895250000 | 1944.756065 | 0 | 4325.360749 | 4124.735052 | 0.184085 | 0 | 3311.733210 | 2975.218113 | 0.042829 | 0.118370 | 0.022886 | 2.189450e+09 | 1 | 2410.450014 | 309.328627 | 66.551408 | 1 | 2078.219690 | 2017.993139 | 23.9768 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2606 | 2008-05-14 | 2028.670044 | 1993.910034 | 2008.540039 | 1997.300049 | 2129270000 | 1943.596666 | 0 | 4325.360749 | 4124.735052 | 0.184073 | 0 | 3311.733210 | 2975.218113 | 0.042861 | 0.118366 | 0.022846 | 2.188272e+09 | 1 | 2406.462012 | 308.816854 | 70.965066 | 1 | 2074.781351 | 2014.654442 | 23.9366 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2607 | 2008-05-15 | 2032.359985 | 1991.199951 | 1995.410034 | 2031.339966 | 2176320000 | 1942.625732 | 0 | 4325.360749 | 4124.735052 | 0.184084 | 1 | 3311.733210 | 2972.718113 | 0.042902 | 0.118371 | 0.022810 | 2.190141e+09 | 0 | 2447.475263 | 311.580010 | 65.793750 | 1 | 2110.141779 | 2048.990130 | 23.8938 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2608 | 2008-05-16 | 2035.810059 | 2009.890015 | 2033.949951 | 2031.270020 | 2286090000 | 1941.894733 | 0 | 4325.360749 | 4124.735052 | 0.184106 | 1 | 3311.619175 | 2972.615752 | 0.042947 | 0.118373 | 0.022786 | 2.194060e+09 | 0 | 2447.475263 | 311.580010 | 65.458796 | 1 | 2110.069119 | 2048.919575 | 23.8738 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2609 | 2008-05-19 | 2050.790039 | 2005.339966 | 2031.819946 | 2016.599976 | 2269590000 | 1940.818800 | 0 | 4325.360749 | 4124.735052 | 0.184099 | 0 | 3287.702316 | 2948.647211 | 0.042976 | 0.118356 | 0.022767 | 2.198542e+09 | 0 | 2447.475263 | 311.580010 | 62.108109 | 1 | 2094.829980 | 2034.122065 | 23.8579 | 0 | 2165.692710 | 1509.197697 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2610 | 2008-05-20 | 2010.180054 | 1987.500000 | 2008.500000 | 2000.670044 | 1991010000 | 1939.763800 | 0 | 4325.360749 | 4124.735052 | 0.184081 | 0 | 3287.702316 | 2948.647211 | 0.043010 | 0.118323 | 0.022748 | 2.196686e+09 | 1 | 2447.475263 | 309.080010 | 52.966877 | 1 | 2078.282078 | 2018.053719 | 23.8471 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2611 | 2008-05-21 | 2015.229980 | 1952.770020 | 2005.290039 | 1956.800049 | 2166450000 | 1938.468201 | 0 | 4325.360749 | 4124.735052 | 0.184023 | 0 | 3287.702316 | 2948.647211 | 0.043025 | 0.118271 | 0.022727 | 2.195363e+09 | 1 | 2393.807879 | 302.302611 | 51.544030 | 1 | 2032.710234 | 1973.802541 | 23.8304 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2612 | 2008-05-22 | 1978.050049 | 1955.640015 | 1962.560059 | 1964.920044 | 1932080000 | 1937.040069 | 0 | 4325.360749 | 4124.735052 | 0.183944 | 0 | 3287.702316 | 2948.647211 | 0.043033 | 0.118206 | 0.022705 | 2.193439e+09 | 1 | 2403.741294 | 303.557055 | 49.418830 | 1 | 2041.145228 | 1981.993090 | 23.8035 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2613 | 2008-05-23 | 1964.680054 | 1943.849976 | 1959.670044 | 1958.959961 | 1734070000 | 1935.516335 | 0 | 4325.360749 | 4124.735052 | 0.183858 | 0 | 3287.702316 | 2948.647211 | 0.043047 | 0.118128 | 0.022683 | 2.191909e+09 | 1 | 2396.450159 | 302.636292 | 49.600072 | 1 | 2034.953935 | 1975.981220 | 23.7740 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2614 | 2008-05-27 | 1995.449951 | 1963.050049 | 1965.000000 | 1995.439941 | 1742710000 | 1934.612068 | 0 | 4325.360749 | 4124.735052 | 0.183825 | 0 | 3287.702316 | 2948.647211 | 0.043075 | 0.118084 | 0.022666 | 2.190723e+09 | 1 | 2441.077133 | 308.272020 | 49.524187 | 1 | 2072.849084 | 2012.778172 | 23.7387 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2615 | 2008-05-28 | 2004.660034 | 1981.250000 | 2002.770020 | 2000.069946 | 1792750000 | 1933.562868 | 0 | 4325.360749 | 4124.735052 | 0.183768 | 0 | 3287.702316 | 2948.647211 | 0.043097 | 0.118026 | 0.022645 | 2.188998e+09 | 1 | 2446.741147 | 308.987302 | 49.838389 | 1 | 2077.658701 | 2017.448407 | 23.7045 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2616 | 2008-05-29 | 2030.239990 | 2001.780029 | 2001.800049 | 2019.020020 | 1956100000 | 1932.321802 | 0 | 4325.360749 | 4124.735052 | 0.183665 | 0 | 3287.702316 | 2948.647211 | 0.043098 | 0.117961 | 0.022606 | 2.190090e+09 | 0 | 2469.923298 | 309.414865 | 55.943513 | 1 | 2097.343905 | 2036.563136 | 23.6465 | 0 | 2165.692710 | 1509.197697 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2617 | 2008-05-30 | 2040.969971 | 2022.160034 | 2028.250000 | 2032.569946 | 2153350000 | 1931.281667 | 0 | 4325.360749 | 4124.735052 | 0.183583 | 0 | 3287.702316 | 2948.647211 | 0.043103 | 0.117887 | 0.022592 | 2.191844e+09 | 0 | 2469.923298 | 309.414865 | 50.379085 | 1 | 2111.419474 | 2050.230797 | 23.5869 | 0 | 2165.692710 | 1509.197697 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2618 | 2008-06-02 | 2028.040039 | 1989.329956 | 2026.579956 | 2006.839966 | 1972760000 | 1930.250467 | 0 | 4325.360749 | 4124.735052 | 0.183468 | 0 | 3287.702316 | 2948.647211 | 0.043109 | 0.117782 | 0.022577 | 2.186971e+09 | 1 | 2469.923298 | 306.914865 | 43.498842 | 1 | 2084.691350 | 2024.277251 | 23.5309 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2619 | 2008-06-03 | 2027.199951 | 1977.869995 | 2015.030029 | 1996.790039 | 2148040000 | 1928.931800 | 0 | 4325.360749 | 4124.735052 | 0.183257 | 0 | 3287.702316 | 2948.647211 | 0.043110 | 0.117588 | 0.022558 | 2.199420e+09 | 0 | 2457.554326 | 302.877886 | 44.595420 | 1 | 2074.251556 | 2014.140001 | 23.4921 | 0 | 2165.692710 | 1509.197697 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2620 | 2008-06-04 | 2035.089966 | 1989.219971 | 1991.890015 | 2021.449951 | 2153510000 | 1927.718667 | 0 | 4325.360749 | 4124.735052 | 0.183064 | 0 | 3287.702316 | 2948.647211 | 0.043111 | 0.117412 | 0.022542 | 2.207708e+09 | 0 | 2457.554326 | 302.877886 | 55.411438 | 1 | 2099.868101 | 2039.014181 | 23.4656 | 0 | 2165.692710 | 1509.197697 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2621 | 2008-06-05 | 2055.820068 | 2020.589966 | 2027.170044 | 2055.110107 | 2254760000 | 1926.702000 | 0 | 4325.360749 | 4124.735052 | 0.182879 | 0 | 3287.702316 | 2948.647211 | 0.043115 | 0.117229 | 0.022535 | 2.207071e+09 | 1 | 2457.554326 | 300.377886 | 77.039451 | 1 | 2134.834036 | 2072.966808 | 23.4151 | 0 | 2165.692710 | 1509.197697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2622 | 2008-06-06 | 2039.500000 | 1990.390015 | 2036.150024 | 1990.390015 | 2192240000 | 1925.044734 | 0 | 4325.360749 | 4124.735052 | 0.182621 | 0 | 3287.702316 | 2948.647211 | 0.043107 | 0.116995 | 0.022518 | 2.214829e+09 | 0 | 2380.160349 | 288.418303 | 55.342077 | 1 | 2067.603256 | 2007.684367 | 23.4217 | 1 | 2165.692710 | 1506.697697 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2623 | 2008-06-09 | 1997.939941 | 1948.270020 | 1995.369995 | 1979.709961 | 2084630000 | 1923.595667 | 0 | 4325.360749 | 4124.735052 | 0.182360 | 0 | 3287.702316 | 2948.647211 | 0.043097 | 0.116760 | 0.022503 | 2.220557e+09 | 0 | 2380.160349 | 288.418303 | 54.267614 | 1 | 2056.508890 | 1996.911515 | 23.4195 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2624 | 2008-06-10 | 1988.000000 | 1957.050049 | 1960.410034 | 1972.540039 | 2081430000 | 1921.986866 | 0 | 4325.360749 | 4124.735052 | 0.182114 | 0 | 3287.702316 | 2948.647211 | 0.043093 | 0.116530 | 0.022491 | 2.220600e+09 | 0 | 2380.160349 | 288.418303 | 44.644552 | 1 | 2049.060826 | 1989.679295 | 23.4075 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2625 | 2008-06-11 | 1970.310059 | 1924.329956 | 1968.869995 | 1924.329956 | 2065810000 | 1920.145866 | 0 | 4325.360749 | 4124.735052 | 0.181850 | 0 | 3287.702316 | 2948.647211 | 0.043083 | 0.116289 | 0.022477 | 2.221469e+09 | 0 | 2380.160349 | 288.418303 | 35.286356 | 1 | 1998.980528 | 1941.050318 | 23.3641 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2626 | 2008-06-12 | 1954.229980 | 1909.890015 | 1941.680054 | 1924.260010 | 2276640000 | 1918.147799 | 0 | 4325.360749 | 4124.735052 | 0.181590 | 0 | 3287.702316 | 2948.647211 | 0.043051 | 0.116084 | 0.022456 | 2.219290e+09 | 1 | 2380.160349 | 285.918303 | 30.134170 | 1 | 1998.907868 | 1940.979764 | 23.3256 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2627 | 2008-06-13 | 1968.119995 | 1928.709961 | 1938.339966 | 1966.010010 | 2106050000 | 1916.791667 | 0 | 4325.360749 | 4124.735052 | 0.181389 | 0 | 3287.702316 | 2948.647211 | 0.043026 | 0.115922 | 0.022441 | 2.214799e+09 | 1 | 2431.801860 | 292.121773 | 37.521575 | 1 | 2042.277477 | 1983.092526 | 23.2277 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2628 | 2008-06-16 | 1991.719971 | 1953.260010 | 1954.040039 | 1984.760010 | 1871720000 | 1915.982334 | 0 | 4325.360749 | 4124.735052 | 0.181242 | 0 | 3287.702316 | 2948.647211 | 0.043028 | 0.115776 | 0.022438 | 2.208483e+09 | 1 | 2454.994155 | 294.907762 | 45.749278 | 1 | 2061.754846 | 2002.005444 | 23.1470 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2629 | 2008-06-17 | 1993.119995 | 1969.729980 | 1990.020020 | 1972.819946 | 1798050000 | 1915.572467 | 0 | 4325.360749 | 4124.735052 | 0.181154 | 0 | 3287.702316 | 2948.647211 | 0.043057 | 0.115652 | 0.022445 | 2.199182e+09 | 1 | 2440.225223 | 293.133635 | 45.418739 | 1 | 2049.351591 | 1989.961634 | 23.0805 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2630 | 2008-06-18 | 1968.089966 | 1943.920044 | 1962.780029 | 1951.099976 | 2030700000 | 1915.365400 | 0 | 4325.360749 | 4124.735052 | 0.181086 | 0 | 3287.702316 | 2948.647211 | 0.043101 | 0.115529 | 0.022456 | 2.193639e+09 | 1 | 2413.359304 | 289.906349 | 36.401613 | 1 | 2026.789037 | 1968.052940 | 23.0121 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2631 | 2008-06-19 | 1991.250000 | 1935.849976 | 1947.640015 | 1982.689941 | 2294540000 | 1914.809465 | 0 | 4325.360749 | 4124.735052 | 0.180975 | 0 | 3287.702316 | 2948.647211 | 0.043121 | 0.115390 | 0.022464 | 2.193085e+09 | 1 | 2452.433641 | 294.600179 | 35.888515 | 1 | 2059.604473 | 1999.917389 | 22.9501 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2632 | 2008-06-20 | 1963.479980 | 1920.319946 | 1962.329956 | 1928.390015 | 2570320000 | 1914.078398 | 0 | 4325.360749 | 4124.735052 | 0.180853 | 0 | 3287.702316 | 2948.647211 | 0.043137 | 0.115247 | 0.022469 | 2.197050e+09 | 0 | 2385.268844 | 284.031964 | 37.407584 | 1 | 2003.198088 | 1945.145654 | 22.9056 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2633 | 2008-06-23 | 1940.680054 | 1910.880005 | 1936.709961 | 1913.310059 | 1916230000 | 1913.340265 | 0 | 4325.360749 | 4124.735052 | 0.180728 | 0 | 3287.702316 | 2948.647211 | 0.043153 | 0.115101 | 0.022474 | 2.192742e+09 | 1 | 2385.268844 | 281.531964 | 36.750749 | 1 | 1987.533135 | 1929.934669 | 22.8558 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2634 | 2008-06-24 | 1926.099976 | 1888.010010 | 1906.839966 | 1903.739990 | 2195920000 | 1912.374398 | 0 | 4325.360749 | 4124.735052 | 0.180583 | 0 | 3287.702316 | 2948.647211 | 0.043165 | 0.114942 | 0.022476 | 2.181820e+09 | 1 | 2373.338114 | 280.123786 | 36.402076 | 1 | 1977.591815 | 1920.281447 | 22.8180 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2635 | 2008-06-25 | 1951.489990 | 1910.209961 | 1911.069946 | 1933.859985 | 2153970000 | 1911.792531 | 0 | 4325.360749 | 4124.735052 | 0.180468 | 0 | 3287.702316 | 2948.647211 | 0.043189 | 0.114801 | 0.022479 | 2.176075e+09 | 1 | 2410.887849 | 284.555761 | 52.028616 | 1 | 2008.880256 | 1950.663153 | 22.7892 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2636 | 2008-06-26 | 1898.780029 | 1855.390015 | 1898.780029 | 1855.390015 | 2300840000 | 1910.628865 | 0 | 4325.360749 | 4124.735052 | 0.180288 | 0 | 3287.702316 | 2948.647211 | 0.043188 | 0.114629 | 0.022471 | 2.169797e+09 | 1 | 2313.061585 | 273.009381 | 39.008584 | 1 | 1927.366198 | 1871.511362 | 22.7686 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2637 | 2008-06-27 | 1865.599976 | 1829.300049 | 1854.390015 | 1855.719971 | 3403540000 | 1909.624465 | 0 | 4325.360749 | 4124.735052 | 0.180116 | 0 | 3287.702316 | 2948.647211 | 0.043191 | 0.114463 | 0.022462 | 2.171998e+09 | 0 | 2313.472931 | 270.557932 | 29.716392 | 1 | 1927.708954 | 1871.844185 | 22.7206 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2638 | 2008-06-30 | 1863.319946 | 1837.089966 | 1852.829956 | 1837.089966 | 2096400000 | 1908.345731 | 0 | 4325.360749 | 4124.735052 | 0.179927 | 0 | 3287.702316 | 2948.647211 | 0.043183 | 0.114298 | 0.022446 | 2.157872e+09 | 1 | 2313.472931 | 268.057932 | 22.829787 | 1 | 1908.356235 | 1853.052306 | 22.6704 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2639 | 2008-07-01 | 1864.069946 | 1817.079956 | 1821.930054 | 1862.709961 | 2653890000 | 1907.501397 | 0 | 4325.360749 | 4124.735052 | 0.179763 | 0 | 3287.702316 | 2948.647211 | 0.043187 | 0.114145 | 0.022432 | 2.155372e+09 | 1 | 2345.736547 | 271.796259 | 30.711548 | 1 | 1934.970107 | 1878.894911 | 22.6303 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2640 | 2008-07-02 | 1874.829956 | 1815.839966 | 1868.800049 | 1816.150024 | 2376300000 | 1906.050664 | 0 | 4325.360749 | 4124.735052 | 0.179544 | 0 | 3287.702316 | 2948.647211 | 0.043175 | 0.113964 | 0.022405 | 2.153344e+09 | 1 | 2287.102972 | 265.002492 | 28.252804 | 1 | 1886.603970 | 1831.930419 | 22.6094 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2641 | 2008-07-03 | 1832.209961 | 1801.660034 | 1828.750000 | 1816.349976 | 1423670000 | 1904.190398 | 0 | 4325.360749 | 4124.735052 | 0.179298 | 0 | 3287.702316 | 2948.647211 | 0.043157 | 0.113770 | 0.022370 | 2.147797e+09 | 1 | 2287.354773 | 265.031668 | 20.177118 | 1 | 1886.811678 | 1832.132107 | 22.5812 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2642 | 2008-07-07 | 1848.290039 | 1799.489990 | 1834.280029 | 1826.930054 | 2363990000 | 1902.353799 | 0 | 4325.360749 | 4124.735052 | 0.179060 | 0 | 3287.702316 | 2948.647211 | 0.043141 | 0.113581 | 0.022338 | 2.149651e+09 | 0 | 2300.678413 | 264.075454 | 28.427454 | 1 | 1897.802189 | 1842.804115 | 22.5757 | 0 | 2154.072015 | 1496.113045 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2643 | 2008-07-08 | 1871.280029 | 1821.959961 | 1829.550049 | 1871.280029 | 2462380000 | 1900.901665 | 0 | 4325.360749 | 4124.735052 | 0.178831 | 0 | 3287.702316 | 2948.647211 | 0.043136 | 0.113386 | 0.022309 | 2.148228e+09 | 1 | 2300.678413 | 261.575454 | 42.052710 | 1 | 1943.872634 | 1887.539444 | 22.5584 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2644 | 2008-07-09 | 1871.270020 | 1818.920044 | 1866.810059 | 1819.180054 | 2285560000 | 1899.246532 | 0 | 4325.360749 | 4124.735052 | 0.178591 | 0 | 3287.702316 | 2948.647211 | 0.043128 | 0.113193 | 0.022270 | 2.143430e+09 | 1 | 2236.623174 | 254.292699 | 36.226222 | 1 | 1889.751543 | 1834.986776 | 22.5553 | 0 | 2154.072015 | 1496.113045 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2645 | 2008-07-10 | 1846.530029 | 1805.280029 | 1826.630005 | 1839.569946 | 2300880000 | 1897.783265 | 0 | 4325.360749 | 4124.735052 | 0.178356 | 0 | 3287.702316 | 2948.647211 | 0.043123 | 0.113009 | 0.022225 | 2.136527e+09 | 1 | 2261.691889 | 257.142884 | 34.138525 | 1 | 1910.932421 | 1855.553834 | 22.5610 | 1 | 2154.072015 | 1493.613045 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2646 | 2008-07-11 | 1839.770020 | 1784.390015 | 1820.229980 | 1810.880005 | 2340180000 | 1895.860398 | 0 | 4325.360749 | 4124.735052 | 0.178063 | 0 | 3287.702316 | 2948.647211 | 0.043100 | 0.112786 | 0.022178 | 2.139156e+09 | 0 | 2226.418532 | 250.632483 | 41.006251 | 1 | 1881.129510 | 1826.614608 | 22.5800 | 1 | 2120.477098 | 1470.318649 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2647 | 2008-07-14 | 1837.040039 | 1792.540039 | 1834.859985 | 1798.030029 | 1997990000 | 1893.662932 | 0 | 4325.360749 | 4124.735052 | 0.177745 | 0 | 3287.702316 | 2948.647211 | 0.043071 | 0.112550 | 0.022125 | 2.134576e+09 | 1 | 2226.418532 | 248.132483 | 38.904489 | 1 | 1867.781045 | 1813.652980 | 22.6208 | 1 | 2105.430226 | 1459.885291 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2648 | 2008-07-15 | 1826.109985 | 1761.079956 | 1786.900024 | 1798.349976 | 2798410000 | 1891.451932 | 0 | 4325.360749 | 4124.735052 | 0.177439 | 0 | 3287.702316 | 2948.647211 | 0.043027 | 0.112339 | 0.022073 | 2.138543e+09 | 0 | 2226.814707 | 245.676636 | 41.984597 | 1 | 1868.113403 | 1813.975706 | 22.6550 | 1 | 2105.804872 | 1460.145067 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2649 | 2008-07-16 | 1844.540039 | 1786.060059 | 1799.599976 | 1843.869995 | 2425020000 | 1889.511866 | 0 | 4325.360749 | 4124.735052 | 0.177173 | 0 | 3287.702316 | 2948.647211 | 0.042989 | 0.112151 | 0.022033 | 2.133804e+09 | 1 | 2226.814707 | 243.176636 | 46.398534 | 1 | 1915.399282 | 1859.891246 | 22.6654 | 1 | 2159.107222 | 1497.104409 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2650 | 2008-07-17 | 1862.989990 | 1829.699951 | 1851.000000 | 1853.469971 | 2570670000 | 1887.976866 | 0 | 4325.360749 | 4124.735052 | 0.176942 | 0 | 3287.702316 | 2948.647211 | 0.042959 | 0.111986 | 0.021997 | 2.136907e+09 | 0 | 2238.408456 | 241.942718 | 58.308101 | 1 | 1925.371670 | 1869.574635 | 22.6852 | 1 | 2170.348457 | 1504.898975 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2651 | 2008-07-18 | 1834.719971 | 1816.760010 | 1827.339966 | 1823.229980 | 2225800000 | 1886.122665 | 0 | 4325.360749 | 4124.735052 | 0.176638 | 0 | 3287.702316 | 2948.647211 | 0.042914 | 0.111770 | 0.021955 | 2.138303e+09 | 0 | 2238.408456 | 241.942718 | 51.350929 | 1 | 1893.958579 | 1839.071892 | 22.7067 | 1 | 2134.938487 | 1480.346038 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2652 | 2008-07-21 | 1837.530029 | 1809.800049 | 1831.859985 | 1819.760010 | 1859410000 | 1884.289866 | 0 | 4325.360749 | 4124.735052 | 0.176307 | 0 | 3287.702316 | 2948.647211 | 0.042868 | 0.111529 | 0.021910 | 2.135356e+09 | 1 | 2238.408456 | 239.442718 | 48.551680 | 1 | 1890.353997 | 1835.571771 | 22.7103 | 1 | 2130.875273 | 1477.528644 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2653 | 2008-07-22 | 1821.829956 | 1784.260010 | 1787.500000 | 1821.619995 | 2510310000 | 1882.619932 | 0 | 4325.360749 | 4124.735052 | 0.175978 | 0 | 3287.702316 | 2948.647211 | 0.042818 | 0.111290 | 0.021869 | 2.138407e+09 | 0 | 2240.696344 | 237.187453 | 37.890140 | 1 | 1892.286137 | 1837.447917 | 22.6868 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2654 | 2008-07-23 | 1865.189941 | 1819.079956 | 1823.369995 | 1845.560059 | 2730180000 | 1881.451665 | 0 | 4325.360749 | 4124.735052 | 0.175718 | 0 | 3287.702316 | 2948.647211 | 0.042786 | 0.111090 | 0.021842 | 2.142613e+09 | 0 | 2240.696344 | 237.187453 | 57.457044 | 1 | 1917.154908 | 1861.595994 | 22.6345 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2655 | 2008-07-24 | 1854.969971 | 1816.839966 | 1854.969971 | 1816.979980 | 2499920000 | 1880.034932 | 0 | 4325.360749 | 4124.735052 | 0.175426 | 0 | 3287.702316 | 2948.647211 | 0.042743 | 0.110857 | 0.021826 | 2.147162e+09 | 0 | 2240.696344 | 237.187453 | 43.896911 | 1 | 1887.466122 | 1832.767586 | 22.6061 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2656 | 2008-07-25 | 1849.189941 | 1820.900024 | 1829.930054 | 1846.550049 | 2045130000 | 1878.805265 | 0 | 4325.360749 | 4124.735052 | 0.175151 | 0 | 3287.702316 | 2948.647211 | 0.042706 | 0.110640 | 0.021805 | 2.147675e+09 | 0 | 2240.696344 | 237.187453 | 59.591296 | 1 | 1918.183303 | 1862.594587 | 22.5800 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2657 | 2008-07-28 | 1850.459961 | 1798.310059 | 1841.319946 | 1802.989990 | 1931230000 | 1877.027332 | 0 | 4325.360749 | 4124.735052 | 0.174813 | 0 | 3287.702316 | 2948.647211 | 0.042648 | 0.110389 | 0.021777 | 2.144703e+09 | 1 | 2240.696344 | 234.687453 | 51.144641 | 1 | 1872.933418 | 1818.656038 | 22.5763 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2658 | 2008-07-29 | 1851.310059 | 1812.969971 | 1813.300049 | 1845.550049 | 2274090000 | 1875.252533 | 0 | 4325.360749 | 4124.735052 | 0.174473 | 0 | 3287.702316 | 2948.647211 | 0.042582 | 0.110139 | 0.021753 | 2.144671e+09 | 1 | 2293.588578 | 240.227313 | 59.115493 | 1 | 1917.144510 | 1861.585898 | 22.5211 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2659 | 2008-07-30 | 1862.969971 | 1825.640015 | 1850.290039 | 1852.800049 | 2280940000 | 1873.413732 | 0 | 4325.360749 | 4124.735052 | 0.174120 | 0 | 3287.702316 | 2948.647211 | 0.042513 | 0.109879 | 0.021728 | 2.144276e+09 | 1 | 2302.598638 | 241.171014 | 52.023760 | 1 | 1924.675759 | 1868.898892 | 22.4583 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2660 | 2008-07-31 | 1874.540039 | 1832.699951 | 1835.349976 | 1849.150024 | 2316510000 | 1871.495133 | 0 | 4325.360749 | 4124.735052 | 0.173744 | 0 | 3287.702316 | 2948.647211 | 0.042442 | 0.109605 | 0.021697 | 2.145763e+09 | 0 | 2298.062508 | 238.195906 | 48.993865 | 1 | 1920.884140 | 1865.217153 | 22.3939 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2661 | 2008-08-01 | 1849.209961 | 1806.400024 | 1847.469971 | 1826.560059 | 2312140000 | 1869.631599 | 0 | 4325.360749 | 4124.735052 | 0.173370 | 0 | 3287.702316 | 2948.647211 | 0.042367 | 0.109341 | 0.021662 | 2.146204e+09 | 0 | 2298.062508 | 238.195906 | 50.804249 | 1 | 1897.417841 | 1842.430905 | 22.3560 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2662 | 2008-08-04 | 1825.680054 | 1802.089966 | 1825.680054 | 1804.839966 | 2010200000 | 1867.616865 | 0 | 4325.360749 | 4124.735052 | 0.172979 | 0 | 3287.702316 | 2948.647211 | 0.042285 | 0.109069 | 0.021626 | 2.144328e+09 | 1 | 2298.062508 | 235.695906 | 46.688561 | 1 | 1874.855160 | 1820.522088 | 22.3187 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2663 | 2008-08-05 | 1869.760010 | 1823.969971 | 1825.869995 | 1869.760010 | 2324730000 | 1866.182399 | 0 | 4325.360749 | 4124.735052 | 0.172651 | 0 | 3287.702316 | 2948.647211 | 0.042218 | 0.108833 | 0.021600 | 2.146989e+09 | 0 | 2380.723754 | 241.673882 | 58.347773 | 1 | 1942.293649 | 1886.006217 | 22.2572 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2664 | 2008-08-06 | 1902.869995 | 1853.410034 | 1866.859985 | 1895.209961 | 2228710000 | 1865.152399 | 0 | 4325.360749 | 4124.735052 | 0.172356 | 0 | 3287.702316 | 2948.647211 | 0.042164 | 0.108627 | 0.021566 | 2.145383e+09 | 1 | 2380.723754 | 239.173882 | 58.564748 | 1 | 1968.730880 | 1911.677301 | 22.1479 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2665 | 2008-08-07 | 1904.130005 | 1873.010010 | 1882.969971 | 1880.089966 | 2189120000 | 1864.007932 | 0 | 4325.360749 | 4124.735052 | 0.172066 | 0 | 3287.702316 | 2948.647211 | 0.042108 | 0.108427 | 0.021531 | 2.145784e+09 | 0 | 2361.730327 | 234.765751 | 61.416825 | 1 | 1953.024335 | 1896.425929 | 22.0370 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2666 | 2008-08-08 | 1928.520020 | 1877.130005 | 1880.410034 | 1926.229980 | 2189630000 | 1863.759332 | 0 | 4325.360749 | 4124.735052 | 0.171874 | 0 | 3287.702316 | 2948.647211 | 0.042089 | 0.108270 | 0.021515 | 2.141417e+09 | 1 | 2361.730327 | 232.265751 | 63.599105 | 1 | 2000.954260 | 1942.966851 | 21.9857 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2667 | 2008-08-11 | 1962.540039 | 1917.849976 | 1921.760010 | 1941.229980 | 2272240000 | 1863.651265 | 0 | 4325.360749 | 4124.735052 | 0.171697 | 0 | 3287.702316 | 2948.647211 | 0.042082 | 0.108101 | 0.021514 | 2.141991e+09 | 0 | 2380.121669 | 231.574459 | 76.142192 | 1 | 2016.536155 | 1958.097185 | 21.8885 | 0 | 2133.053251 | 1476.538833 | 1 | 0 | 4359.976429 | 4126.104032 |
| 2668 | 2008-08-12 | 1957.400024 | 1932.469971 | 1938.989990 | 1941.069946 | 2052610000 | 1863.856199 | 1 | 4325.360749 | 4122.235052 | 0.171572 | 0 | 3287.702316 | 2948.647211 | 0.042092 | 0.107968 | 0.021513 | 2.140968e+09 | 1 | 2380.121669 | 229.074459 | 71.513479 | 1 | 2016.369913 | 1957.935760 | 21.8340 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2669 | 2008-08-13 | 1955.540039 | 1920.770020 | 1938.060059 | 1942.020020 | 1995490000 | 1863.808333 | 0 | 4327.477834 | 4121.752716 | 0.171410 | 0 | 3287.702316 | 2948.647211 | 0.042091 | 0.107804 | 0.021515 | 2.137409e+09 | 1 | 2381.286640 | 229.186581 | 70.681477 | 1 | 2017.356842 | 1958.894089 | 21.7922 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2670 | 2008-08-14 | 1969.369995 | 1930.380005 | 1930.810059 | 1964.380005 | 1835830000 | 1863.879932 | 1 | 4327.477834 | 4119.252716 | 0.171259 | 0 | 3287.702316 | 2948.647211 | 0.042094 | 0.107642 | 0.021523 | 2.134999e+09 | 1 | 2408.704243 | 231.825384 | 74.578709 | 1 | 2040.584239 | 1981.448358 | 21.7384 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2671 | 2008-08-15 | 1973.560059 | 1950.109985 | 1967.489990 | 1957.560059 | 1742180000 | 1864.178266 | 1 | 4312.453670 | 4104.951469 | 0.171121 | 0 | 3287.702316 | 2948.647211 | 0.042099 | 0.107489 | 0.021533 | 2.127873e+09 | 1 | 2400.341689 | 231.020531 | 79.957903 | 1 | 2033.499726 | 1974.569154 | 21.6734 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2672 | 2008-08-18 | 1963.510010 | 1920.989990 | 1962.170044 | 1932.699951 | 1632610000 | 1864.068599 | 0 | 4257.687503 | 4050.320484 | 0.170947 | 0 | 3287.702316 | 2948.647211 | 0.042093 | 0.107321 | 0.021533 | 2.123831e+09 | 1 | 2369.858460 | 228.086677 | 78.825840 | 1 | 2007.675220 | 1949.493039 | 21.6244 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2673 | 2008-08-19 | 1933.130005 | 1900.410034 | 1924.609985 | 1908.680054 | 1716280000 | 1864.165866 | 1 | 4257.687503 | 4047.820484 | 0.170790 | 0 | 3287.702316 | 2948.647211 | 0.042101 | 0.107153 | 0.021535 | 2.117441e+09 | 1 | 2340.405488 | 225.251981 | 60.758526 | 1 | 1982.723519 | 1925.264434 | 21.5801 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2674 | 2008-08-20 | 1932.420044 | 1900.020020 | 1921.750000 | 1913.020020 | 1746470000 | 1864.437399 | 1 | 4267.368653 | 4057.024438 | 0.170673 | 0 | 3287.702316 | 2948.647211 | 0.042130 | 0.107004 | 0.021539 | 2.110161e+09 | 1 | 2345.727113 | 225.764160 | 55.573655 | 1 | 1987.231845 | 1929.642110 | 21.5282 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2675 | 2008-08-21 | 1913.390015 | 1886.239990 | 1900.109985 | 1906.739990 | 1562430000 | 1864.868333 | 1 | 4253.359809 | 4043.706107 | 0.170553 | 0 | 3287.702316 | 2948.647211 | 0.042154 | 0.106855 | 0.021545 | 2.103108e+09 | 1 | 2338.026601 | 225.023025 | 58.828601 | 1 | 1980.708194 | 1923.307514 | 21.4996 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2676 | 2008-08-22 | 1937.760010 | 1915.359985 | 1915.770020 | 1931.469971 | 1365910000 | 1865.450866 | 1 | 4308.524910 | 4096.152048 | 0.170462 | 0 | 3287.702316 | 2948.647211 | 0.042181 | 0.106725 | 0.021555 | 2.093602e+09 | 1 | 2368.350270 | 227.941522 | 52.022850 | 1 | 2006.397525 | 1948.252371 | 21.4534 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2677 | 2008-08-25 | 1918.800049 | 1885.689941 | 1918.449951 | 1889.719971 | 2366920000 | 1866.078266 | 1 | 4215.393296 | 4007.611015 | 0.170392 | 0 | 3287.702316 | 2948.647211 | 0.042211 | 0.106617 | 0.021563 | 2.094524e+09 | 0 | 2317.156813 | 220.514415 | 33.518909 | 1 | 1963.027917 | 1906.139609 | 21.4310 | 0 | 2133.053251 | 1476.538833 | 2 | 0 | 4359.976429 | 4126.104032 |
| 2678 | 2008-08-26 | 1901.089966 | 1874.810059 | 1889.869995 | 1886.319946 | 1256980000 | 1866.723532 | 1 | 4207.808871 | 4000.400435 | 0.170351 | 0 | 3287.702316 | 2948.647211 | 0.042273 | 0.106500 | 0.021578 | 2.080820e+09 | 1 | 2317.156813 | 218.014415 | 32.838068 | 1 | 1959.495995 | 1902.710042 | 21.4114 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2679 | 2008-08-27 | 1913.530029 | 1881.540039 | 1887.079956 | 1900.300049 | 1540700000 | 1867.212732 | 1 | 4238.994248 | 4030.048645 | 0.170285 | 0 | 3287.702316 | 2948.647211 | 0.042342 | 0.106358 | 0.021586 | 2.073802e+09 | 1 | 2334.329982 | 219.630188 | 37.910061 | 1 | 1974.018428 | 1916.811616 | 21.3848 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2680 | 2008-08-28 | 1921.189941 | 1904.199951 | 1906.089966 | 1915.119995 | 1582680000 | 1868.052398 | 1 | 4272.053063 | 4061.477947 | 0.170249 | 0 | 3287.702316 | 2948.647211 | 0.042420 | 0.106232 | 0.021597 | 2.069108e+09 | 1 | 2352.534814 | 221.343027 | 35.072724 | 1 | 1989.413285 | 1931.760332 | 21.3555 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2681 | 2008-08-29 | 1899.560059 | 1866.810059 | 1895.780029 | 1872.540039 | 1559030000 | 1868.502132 | 1 | 4177.070069 | 3971.176789 | 0.170192 | 0 | 3287.702316 | 2948.647211 | 0.042490 | 0.106096 | 0.021606 | 2.065870e+09 | 1 | 2300.229565 | 216.421781 | 28.825459 | 1 | 1945.181524 | 1888.810402 | 21.3339 | 0 | 2133.053251 | 1476.538833 | 3 | 0 | 4359.976429 | 4126.104032 |
| 2682 | 2008-09-02 | 1912.719971 | 1843.069946 | 1904.209961 | 1850.140015 | 2010580000 | 1868.785265 | 1 | 4127.102394 | 3923.672087 | 0.170130 | 0 | 3287.702316 | 2948.647211 | 0.042552 | 0.105958 | 0.021621 | 2.065614e+09 | 1 | 2272.713359 | 213.832862 | 29.183064 | 1 | 1921.912535 | 1866.215745 | 21.3340 | 1 | 2133.053251 | 1474.038833 | 4 | 1 | 4359.976429 | 4123.604032 |
| 2683 | 2008-09-03 | 1854.420044 | 1820.479980 | 1847.540039 | 1833.089966 | 2062140000 | 1868.949132 | 1 | 4089.068896 | 3887.513310 | 0.170071 | 0 | 3287.702316 | 2948.647211 | 0.042613 | 0.105825 | 0.021633 | 2.068126e+09 | 0 | 2251.769066 | 209.362276 | 30.246157 | 1 | 1904.201063 | 1849.017550 | 21.3137 | 0 | 2113.396002 | 1457.954762 | 2 | 0 | 4319.796869 | 4083.102773 |
| 2684 | 2008-09-04 | 1824.609985 | 1774.780029 | 1819.510010 | 1774.780029 | 2332320000 | 1868.504865 | 0 | 3958.997076 | 3761.352901 | 0.169961 | 0 | 3287.702316 | 2948.647211 | 0.042659 | 0.105668 | 0.021634 | 2.073071e+09 | 0 | 2251.769066 | 209.362276 | 21.822266 | 1 | 1843.629108 | 1790.200963 | 21.3158 | 1 | 2113.396002 | 1455.454762 | 2 | 0 | 4319.796869 | 4083.102773 |
| 2685 | 2008-09-05 | 1778.880005 | 1740.439941 | 1758.520020 | 1768.229980 | 2261030000 | 1867.924598 | 0 | 3958.997076 | 3761.352901 | 0.169896 | 0 | 3287.702316 | 2948.647211 | 0.042706 | 0.105547 | 0.021642 | 2.073989e+09 | 0 | 2251.769066 | 209.362276 | 21.798271 | 1 | 1836.824963 | 1783.594001 | 21.3186 | 1 | 2105.596248 | 1450.083223 | 2 | 0 | 4319.796869 | 4083.102773 |
| 2686 | 2008-09-08 | 1796.819946 | 1734.930054 | 1794.079956 | 1762.949951 | 2566300000 | 1867.485597 | 0 | 3958.997076 | 3761.352901 | 0.169854 | 0 | 3287.702316 | 2948.647211 | 0.042753 | 0.105445 | 0.021656 | 2.079167e+09 | 0 | 2251.769066 | 209.362276 | 12.736615 | 1 | 1831.340105 | 1778.268094 | 21.3397 | 1 | 2099.308825 | 1445.753197 | 2 | 0 | 4319.796869 | 4083.102773 |
| 2687 | 2008-09-09 | 1779.319946 | 1721.550049 | 1765.030029 | 1721.550049 | 2590590000 | 1867.139331 | 0 | 3958.997076 | 3761.352901 | 0.169832 | 0 | 3287.702316 | 2948.647211 | 0.042793 | 0.105370 | 0.021669 | 2.084595e+09 | 0 | 2251.769066 | 209.362276 | 12.756365 | 1 | 1788.334175 | 1736.508471 | 21.3907 | 1 | 2050.010103 | 1411.802125 | 2 | 0 | 4319.796869 | 4083.102773 |
| 2688 | 2008-09-10 | 1754.209961 | 1725.760010 | 1739.699951 | 1738.069946 | 2250360000 | 1867.120131 | 0 | 3958.997076 | 3761.352901 | 0.169848 | 1 | 3287.702316 | 2946.147211 | 0.042845 | 0.105318 | 0.021685 | 2.087075e+09 | 0 | 2251.769066 | 209.362276 | 18.971061 | 1 | 1805.494930 | 1753.171908 | 21.4346 | 1 | 2069.681885 | 1425.349698 | 3 | 0 | 4319.796869 | 4083.102773 |
| 2689 | 2008-09-11 | 1774.410034 | 1713.859985 | 1714.760010 | 1773.650024 | 2269670000 | 1867.255798 | 1 | 3958.997076 | 3758.852901 | 0.169901 | 1 | 3355.004961 | 3006.457872 | 0.042901 | 0.105298 | 0.021701 | 2.091981e+09 | 0 | 2251.769066 | 209.362276 | 25.690029 | 1 | 1842.455267 | 1789.061139 | 21.4735 | 1 | 2112.050400 | 1454.528072 | 4 | 1 | 4319.796869 | 4080.602773 |
| 2690 | 2008-09-12 | 1775.469971 | 1743.709961 | 1756.140015 | 1767.130005 | 1973590000 | 1867.211731 | 0 | 3944.443619 | 3742.535184 | 0.169928 | 1 | 3342.671808 | 2995.405994 | 0.042943 | 0.105275 | 0.021710 | 2.095057e+09 | 0 | 2251.769066 | 209.362276 | 20.659022 | 1 | 1835.682316 | 1782.484468 | 21.5214 | 1 | 2104.286405 | 1449.181159 | 3 | 1 | 4303.917096 | 4065.602288 |
| 2691 | 2008-09-15 | 1757.569946 | 1705.459961 | 1721.780029 | 1705.459961 | 2697820000 | 1866.627531 | 0 | 3944.443619 | 3742.535184 | 0.169917 | 0 | 3226.017845 | 2888.371059 | 0.042962 | 0.105240 | 0.021715 | 2.102109e+09 | 0 | 2251.769066 | 209.362276 | 19.205238 | 1 | 1771.619904 | 1720.278577 | 21.6358 | 1 | 2030.850136 | 1398.607027 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2692 | 2008-09-16 | 1739.160034 | 1683.339966 | 1686.729980 | 1724.079956 | 3187630000 | 1866.251130 | 0 | 3944.443619 | 3742.535184 | 0.169893 | 0 | 3226.017845 | 2888.371059 | 0.042989 | 0.105181 | 0.021723 | 2.111460e+09 | 0 | 2251.769066 | 209.362276 | 26.437372 | 1 | 1790.962225 | 1739.060360 | 21.7382 | 1 | 2053.022699 | 1413.876841 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2693 | 2008-09-17 | 1708.199951 | 1632.449951 | 1701.800049 | 1632.449951 | 3102010000 | 1864.980797 | 0 | 3944.443619 | 3742.535184 | 0.169768 | 0 | 3226.017845 | 2888.371059 | 0.042986 | 0.105071 | 0.021711 | 2.122365e+09 | 0 | 2251.769066 | 209.362276 | 20.673521 | 1 | 1695.777616 | 1646.634189 | 21.9045 | 1 | 1943.910312 | 1338.733260 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2694 | 2008-09-18 | 1704.219971 | 1606.300049 | 1668.329956 | 1697.420044 | 3867290000 | 1864.379664 | 0 | 3944.443619 | 3742.535184 | 0.169699 | 0 | 3226.017845 | 2888.371059 | 0.042998 | 0.104989 | 0.021712 | 2.142734e+09 | 0 | 2251.769066 | 209.362276 | 38.908648 | 1 | 1763.268095 | 1712.168802 | 22.0391 | 1 | 2021.276257 | 1392.013683 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2695 | 2008-09-19 | 1773.829956 | 1718.229980 | 1760.300049 | 1745.060059 | 3898230000 | 1864.144198 | 0 | 3944.443619 | 3742.535184 | 0.169662 | 0 | 3226.017845 | 2888.371059 | 0.043027 | 0.104908 | 0.021728 | 2.161038e+09 | 0 | 2251.769066 | 209.362276 | 47.028202 | 1 | 1812.756210 | 1760.222757 | 22.1574 | 1 | 2078.005663 | 1431.082123 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2696 | 2008-09-22 | 1743.339966 | 1665.410034 | 1742.520020 | 1665.939941 | 1881160000 | 1863.485063 | 0 | 3944.443619 | 3742.535184 | 0.169613 | 0 | 3226.017845 | 2888.371059 | 0.043043 | 0.104838 | 0.021733 | 2.158787e+09 | 1 | 2251.769066 | 206.862276 | 39.538899 | 1 | 1730.566784 | 1680.415171 | 22.2880 | 1 | 1983.789965 | 1366.197602 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2697 | 2008-09-23 | 1696.619995 | 1645.579956 | 1678.939941 | 1648.400024 | 1974180000 | 1862.558064 | 0 | 3944.443619 | 3742.535184 | 0.169545 | 0 | 3226.017845 | 2888.371059 | 0.043048 | 0.104768 | 0.021729 | 2.160559e+09 | 0 | 2228.061223 | 202.184318 | 41.683910 | 1 | 1712.346441 | 1662.722851 | 22.4564 | 1 | 1962.903551 | 1351.813535 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2698 | 2008-09-24 | 1677.859985 | 1648.650024 | 1657.599976 | 1661.329956 | 1818170000 | 1861.858263 | 0 | 3944.443619 | 3742.535184 | 0.169499 | 0 | 3226.017845 | 2888.371059 | 0.043061 | 0.104708 | 0.021730 | 2.157170e+09 | 1 | 2228.061223 | 199.684318 | 41.203985 | 1 | 1725.777963 | 1675.765130 | 22.6265 | 1 | 1978.300425 | 1362.417063 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2699 | 2008-09-25 | 1708.439941 | 1668.709961 | 1675.449951 | 1687.550049 | 1846330000 | 1861.285664 | 0 | 3944.443619 | 3742.535184 | 0.169494 | 0 | 3226.017845 | 2888.371059 | 0.043083 | 0.104682 | 0.021730 | 2.159398e+09 | 0 | 2263.225804 | 200.335854 | 39.914734 | 1 | 1753.015213 | 1702.213047 | 22.7657 | 1 | 2009.523134 | 1383.919536 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2700 | 2008-09-26 | 1677.650024 | 1635.540039 | 1642.650024 | 1672.040039 | 1949200000 | 1860.529531 | 0 | 3944.443619 | 3742.535184 | 0.169493 | 0 | 3226.017845 | 2888.371059 | 0.043098 | 0.104671 | 0.021725 | 2.159466e+09 | 0 | 2263.225804 | 200.335854 | 39.091440 | 1 | 1736.903523 | 1686.568272 | 22.9310 | 1 | 1991.053920 | 1371.200147 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2701 | 2008-09-29 | 1643.219971 | 1496.150024 | 1638.380005 | 1496.150024 | 2808100000 | 1858.561798 | 0 | 3944.443619 | 3742.535184 | 0.169368 | 0 | 3226.017845 | 2888.371059 | 0.043073 | 0.104586 | 0.021709 | 2.165162e+09 | 0 | 2263.225804 | 200.335854 | 30.974252 | 1 | 1554.190203 | 1509.149962 | 23.2009 | 1 | 1781.605285 | 1226.956942 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2702 | 2008-09-30 | 1597.729980 | 1529.969971 | 1540.510010 | 1594.630005 | 2376240000 | 1857.193065 | 0 | 3944.443619 | 3742.535184 | 0.169316 | 0 | 3226.017845 | 2888.371059 | 0.043057 | 0.104546 | 0.021712 | 2.165517e+09 | 0 | 2263.225804 | 200.335854 | 39.725056 | 1 | 1656.490520 | 1608.485628 | 23.4008 | 1 | 1898.874577 | 1307.718025 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2703 | 2008-10-01 | 1584.260010 | 1547.989990 | 1581.060059 | 1563.800049 | 1899330000 | 1855.655332 | 0 | 3944.443619 | 3742.535184 | 0.169245 | 0 | 3226.017845 | 2888.371059 | 0.043020 | 0.104510 | 0.021716 | 2.164999e+09 | 1 | 2263.225804 | 197.835854 | 43.968875 | 1 | 1624.464576 | 1577.387793 | 23.6048 | 1 | 1862.162475 | 1282.435113 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2704 | 2008-10-02 | 1554.229980 | 1490.719971 | 1547.130005 | 1491.109985 | 2173750000 | 1853.960932 | 0 | 3944.443619 | 3742.535184 | 0.169183 | 0 | 3226.017845 | 2888.371059 | 0.042975 | 0.104486 | 0.021721 | 2.169082e+09 | 0 | 2158.024357 | 186.139857 | 32.117533 | 1 | 1548.954646 | 1504.066130 | 23.8795 | 1 | 1775.603641 | 1222.823726 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2705 | 2008-10-03 | 1551.579956 | 1469.000000 | 1516.050049 | 1470.839966 | 2501480000 | 1852.211398 | 0 | 3944.443619 | 3742.535184 | 0.169131 | 0 | 3226.017845 | 2888.371059 | 0.042932 | 0.104469 | 0.021730 | 2.175740e+09 | 0 | 2158.024357 | 186.139857 | 25.047314 | 1 | 1527.898291 | 1483.619986 | 24.1511 | 1 | 1751.466239 | 1206.200767 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2706 | 2008-10-06 | 1440.189941 | 1339.170044 | 1431.010010 | 1411.280029 | 3502250000 | 1849.995265 | 0 | 3944.443619 | 3742.535184 | 0.169016 | 0 | 3226.017845 | 2888.371059 | 0.042885 | 0.104402 | 0.021730 | 2.188239e+09 | 0 | 2158.024357 | 186.139857 | 25.971850 | 1 | 1466.027845 | 1423.542538 | 24.4950 | 1 | 1680.542671 | 1157.357084 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2707 | 2008-10-07 | 1433.119995 | 1329.979980 | 1416.280029 | 1329.979980 | 2825810000 | 1847.171332 | 0 | 3944.443619 | 3742.535184 | 0.168818 | 0 | 3226.017845 | 2888.371059 | 0.042822 | 0.104279 | 0.021717 | 2.192612e+09 | 0 | 2158.024357 | 186.139857 | 23.182521 | 1 | 1381.573921 | 1341.536079 | 24.8688 | 1 | 1583.731126 | 1090.684853 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2708 | 2008-10-08 | 1386.339966 | 1295.979980 | 1298.630005 | 1330.609985 | 3516070000 | 1844.625399 | 0 | 3944.443619 | 3742.535184 | 0.168645 | 0 | 3226.017845 | 2888.371059 | 0.042766 | 0.104165 | 0.021714 | 2.203854e+09 | 0 | 2158.024357 | 186.139857 | 21.557338 | 1 | 1382.228366 | 1342.171558 | 25.2794 | 1 | 1584.481331 | 1091.201505 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2709 | 2008-10-09 | 1369.770020 | 1261.540039 | 1349.550049 | 1275.099976 | 2622310000 | 1841.742732 | 0 | 3944.443619 | 3742.535184 | 0.168431 | 0 | 3226.017845 | 2888.371059 | 0.042707 | 0.104025 | 0.021699 | 2.208737e+09 | 0 | 2158.024357 | 186.139857 | 16.229711 | 1 | 1324.564955 | 1286.179226 | 25.7485 | 1 | 1518.380389 | 1045.679070 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2710 | 2008-10-10 | 1317.479980 | 1196.109985 | 1234.900024 | 1269.800049 | 4164090000 | 1839.054532 | 0 | 3944.443619 | 3742.535184 | 0.168212 | 0 | 3226.017845 | 2888.371059 | 0.042666 | 0.103860 | 0.021685 | 2.227527e+09 | 0 | 2158.024357 | 186.139857 | 16.505678 | 1 | 1319.059428 | 1280.833248 | 26.2722 | 1 | 1512.069272 | 1041.332727 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2711 | 2008-10-13 | 1429.540039 | 1318.859985 | 1338.599976 | 1429.540039 | 2665690000 | 1836.978466 | 0 | 3944.443619 | 3742.535184 | 0.168077 | 0 | 3226.017845 | 2888.371059 | 0.042636 | 0.103766 | 0.021675 | 2.231407e+09 | 0 | 2158.024357 | 186.139857 | 44.300115 | 1 | 1484.996215 | 1441.961207 | 26.6362 | 1 | 1702.286567 | 1172.331682 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2712 | 2008-10-14 | 1470.989990 | 1350.640015 | 1470.849976 | 1364.589966 | 2912850000 | 1834.507865 | 0 | 3944.443619 | 3742.535184 | 0.167904 | 0 | 3226.017845 | 2888.371059 | 0.042597 | 0.103652 | 0.021655 | 2.239417e+09 | 0 | 2158.024357 | 186.139857 | 29.116886 | 1 | 1417.526533 | 1376.446788 | 27.0070 | 1 | 1624.944461 | 1119.067676 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2713 | 2008-10-15 | 1356.150024 | 1244.229980 | 1351.380005 | 1244.229980 | 2540180000 | 1831.133398 | 0 | 3944.443619 | 3742.535184 | 0.167663 | 0 | 3226.017845 | 2888.371059 | 0.042544 | 0.103502 | 0.021618 | 2.246951e+09 | 0 | 2158.024357 | 186.139857 | 25.045678 | 1 | 1292.497420 | 1255.041003 | 27.5040 | 1 | 1481.620608 | 1020.363324 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2714 | 2008-10-16 | 1312.969971 | 1192.250000 | 1256.209961 | 1312.969971 | 3331040000 | 1828.460999 | 0 | 3944.443619 | 3742.535184 | 0.167491 | 0 | 3226.017845 | 2888.371059 | 0.042500 | 0.103408 | 0.021584 | 2.261148e+09 | 0 | 2158.024357 | 186.139857 | 36.003204 | 1 | 1363.904042 | 1324.378270 | 27.9837 | 1 | 1563.475721 | 1076.735350 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2715 | 2008-10-17 | 1367.890015 | 1278.949951 | 1291.579956 | 1311.719971 | 2711030000 | 1825.957865 | 0 | 3944.443619 | 3742.535184 | 0.167299 | 0 | 3226.017845 | 2888.371059 | 0.042448 | 0.103298 | 0.021553 | 2.268564e+09 | 0 | 2158.024357 | 186.139857 | 37.112450 | 1 | 1362.605551 | 1323.117409 | 28.4963 | 1 | 1561.987230 | 1075.710255 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2716 | 2008-10-20 | 1352.760010 | 1289.969971 | 1329.680054 | 1352.760010 | 2021750000 | 1823.235932 | 0 | 3944.443619 | 3742.535184 | 0.167084 | 0 | 3226.017845 | 2888.371059 | 0.042386 | 0.103180 | 0.021518 | 2.267587e+09 | 1 | 2158.024357 | 183.639857 | 45.113723 | 1 | 1405.237657 | 1364.514042 | 28.8446 | 1 | 1610.857430 | 1109.366212 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2717 | 2008-10-21 | 1351.609985 | 1281.729980 | 1329.680054 | 1283.430054 | 2099810000 | 1820.354866 | 0 | 3944.443619 | 3742.535184 | 0.166846 | 0 | 3226.017845 | 2888.371059 | 0.042319 | 0.103048 | 0.021480 | 2.266891e+09 | 1 | 2047.424005 | 174.228178 | 46.033916 | 1 | 1333.218182 | 1294.581683 | 29.1974 | 1 | 1528.299789 | 1052.510369 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2718 | 2008-10-22 | 1284.849976 | 1209.839966 | 1272.869995 | 1237.089966 | 2560810000 | 1816.922199 | 0 | 3944.443619 | 3742.535184 | 0.166545 | 0 | 3226.017845 | 2888.371059 | 0.042254 | 0.102856 | 0.021436 | 2.269389e+09 | 0 | 1973.498817 | 165.437419 | 42.607815 | 1 | 1285.080422 | 1247.838950 | 29.6956 | 1 | 1473.118327 | 1014.507968 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2719 | 2008-10-23 | 1264.040039 | 1177.170044 | 1240.180054 | 1239.160034 | 3104700000 | 1813.087266 | 0 | 3944.443619 | 3742.535184 | 0.166251 | 0 | 3226.017845 | 2888.371059 | 0.042180 | 0.102684 | 0.021387 | 2.276981e+09 | 0 | 1973.498817 | 165.437419 | 46.897022 | 1 | 1287.230795 | 1249.927005 | 30.1712 | 1 | 1475.583351 | 1016.205582 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2720 | 2008-10-24 | 1229.000000 | 1149.119995 | 1149.119995 | 1202.270020 | 2691940000 | 1808.938799 | 0 | 3944.443619 | 3742.535184 | 0.165942 | 0 | 3226.017845 | 2888.371059 | 0.042101 | 0.102503 | 0.021337 | 2.283353e+09 | 0 | 1973.498817 | 165.437419 | 44.471189 | 1 | 1248.909705 | 1212.716455 | 30.7545 | 1 | 1431.654972 | 985.952961 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2721 | 2008-10-27 | 1227.459961 | 1167.699951 | 1182.619995 | 1169.780029 | 2224430000 | 1804.622132 | 0 | 3944.443619 | 3742.535184 | 0.165616 | 0 | 3226.017845 | 2888.371059 | 0.042007 | 0.102318 | 0.021291 | 2.283880e+09 | 0 | 1973.498817 | 165.437419 | 23.135327 | 1 | 1215.159330 | 1179.944162 | 31.3688 | 1 | 1392.966112 | 959.308695 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2722 | 2008-10-28 | 1297.569946 | 1174.589966 | 1210.030029 | 1297.569946 | 2777540000 | 1801.419998 | 0 | 3944.443619 | 3742.535184 | 0.165392 | 0 | 3226.017845 | 2888.371059 | 0.041935 | 0.102194 | 0.021263 | 2.291566e+09 | 0 | 1973.498817 | 165.437419 | 43.866006 | 1 | 1347.906604 | 1308.844436 | 31.8028 | 1 | 1545.137477 | 1064.106157 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2723 | 2008-10-29 | 1343.839966 | 1272.189941 | 1292.290039 | 1302.119995 | 2748720000 | 1798.316999 | 0 | 3944.443619 | 3742.535184 | 0.165176 | 0 | 3226.017845 | 2888.371059 | 0.041867 | 0.102070 | 0.021238 | 2.300790e+09 | 0 | 1973.498817 | 165.437419 | 56.723733 | 1 | 1352.633163 | 1313.434020 | 32.2712 | 1 | 1550.555644 | 1067.837544 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2724 | 2008-10-30 | 1344.209961 | 1301.000000 | 1333.270020 | 1333.939941 | 2504420000 | 1795.330398 | 0 | 3944.443619 | 3742.535184 | 0.164946 | 0 | 3226.017845 | 2888.371059 | 0.041809 | 0.101926 | 0.021211 | 2.307714e+09 | 0 | 1973.498817 | 165.437419 | 52.664071 | 1 | 1385.687501 | 1345.530448 | 32.6684 | 1 | 1588.446620 | 1093.932323 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2725 | 2008-10-31 | 1358.750000 | 1306.020020 | 1318.390015 | 1334.780029 | 2437120000 | 1791.859065 | 0 | 3944.443619 | 3742.535184 | 0.164655 | 0 | 3226.017845 | 2888.371059 | 0.041735 | 0.101746 | 0.021174 | 2.313572e+09 | 0 | 1973.498817 | 165.437419 | 52.932655 | 1 | 1386.560179 | 1346.377835 | 33.0261 | 1 | 1589.446991 | 1094.621259 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2726 | 2008-11-03 | 1346.849976 | 1322.430054 | 1333.189941 | 1334.750000 | 1770880000 | 1788.432065 | 0 | 3944.443619 | 3742.535184 | 0.164377 | 0 | 3226.017845 | 2888.371059 | 0.041663 | 0.101582 | 0.021133 | 2.311889e+09 | 1 | 1973.498817 | 162.937419 | 47.442851 | 1 | 1386.528984 | 1346.347545 | 33.3296 | 1 | 1589.411232 | 1094.596632 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2727 | 2008-11-04 | 1382.650024 | 1342.300049 | 1363.300049 | 1378.400024 | 2306350000 | 1785.253465 | 0 | 3944.443619 | 3742.535184 | 0.164136 | 0 | 3226.017845 | 2888.371059 | 0.041591 | 0.101445 | 0.021101 | 2.313279e+09 | 0 | 2038.037698 | 165.765924 | 64.544967 | 1 | 1431.872325 | 1390.376841 | 33.5947 | 1 | 1641.389385 | 1130.392976 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2728 | 2008-11-05 | 1365.280029 | 1298.569946 | 1359.819946 | 1299.979980 | 2092410000 | 1781.480865 | 0 | 3944.443619 | 3742.535184 | 0.163823 | 0 | 3226.017845 | 2888.371059 | 0.041502 | 0.101267 | 0.021054 | 2.314367e+09 | 0 | 2038.037698 | 165.765924 | 58.770044 | 1 | 1350.410131 | 1311.275411 | 33.9308 | 1 | 1548.007329 | 1066.082569 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2729 | 2008-11-06 | 1294.729980 | 1235.849976 | 1278.050049 | 1241.969971 | 2367880000 | 1777.355132 | 0 | 3944.443619 | 3742.535184 | 0.163458 | 0 | 3226.017845 | 2888.371059 | 0.041401 | 0.101059 | 0.020997 | 2.316366e+09 | 0 | 2038.037698 | 165.765924 | 50.338963 | 1 | 1290.149737 | 1252.761357 | 34.3563 | 1 | 1478.929404 | 1018.509944 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2730 | 2008-11-07 | 1279.420044 | 1244.189941 | 1258.430054 | 1271.619995 | 1886230000 | 1773.524998 | 0 | 3944.443619 | 3742.535184 | 0.163125 | 0 | 3226.017845 | 2888.371059 | 0.041304 | 0.100877 | 0.020944 | 2.313936e+09 | 1 | 2038.037698 | 163.265924 | 58.514420 | 1 | 1320.949976 | 1282.669008 | 34.6949 | 1 | 1514.236451 | 1042.825221 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2731 | 2008-11-10 | 1298.089966 | 1237.119995 | 1297.969971 | 1251.000000 | 1674900000 | 1769.690399 | 0 | 3944.443619 | 3742.535184 | 0.162786 | 0 | 3226.017845 | 2888.371059 | 0.041205 | 0.100686 | 0.020895 | 2.308664e+09 | 1 | 2004.989832 | 160.618480 | 60.271125 | 1 | 1299.530069 | 1261.869847 | 35.0789 | 1 | 1489.682301 | 1025.915255 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2732 | 2008-11-11 | 1249.349976 | 1208.989990 | 1236.449951 | 1225.589966 | 1909080000 | 1765.507865 | 0 | 3944.443619 | 3742.535184 | 0.162427 | 0 | 3226.017845 | 2888.371059 | 0.041099 | 0.100488 | 0.020841 | 2.306090e+09 | 1 | 1964.264924 | 157.356033 | 37.716737 | 1 | 1273.134303 | 1236.239027 | 35.4646 | 1 | 1459.424205 | 1005.077093 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2733 | 2008-11-12 | 1210.979980 | 1164.930054 | 1204.160034 | 1165.380005 | 2120870000 | 1761.285599 | 0 | 3944.443619 | 3742.535184 | 0.162068 | 0 | 3226.017845 | 2888.371059 | 0.040998 | 0.100287 | 0.020783 | 2.306420e+09 | 0 | 1867.765835 | 147.125552 | 30.390649 | 1 | 1210.588616 | 1175.505906 | 35.9028 | 1 | 1387.726593 | 955.700340 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2734 | 2008-11-13 | 1240.930054 | 1109.890015 | 1167.829956 | 1240.930054 | 3009550000 | 1757.618932 | 0 | 3944.443619 | 3742.535184 | 0.161753 | 0 | 3226.017845 | 2888.371059 | 0.040907 | 0.100116 | 0.020730 | 2.314857e+09 | 0 | 1867.765835 | 147.125552 | 38.148293 | 1 | 1289.069479 | 1251.712404 | 36.2769 | 1 | 1477.691078 | 1017.657133 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2735 | 2008-11-14 | 1235.900024 | 1176.280029 | 1209.599976 | 1179.630005 | 2243750000 | 1753.518266 | 0 | 3944.443619 | 3742.535184 | 0.161385 | 0 | 3226.017845 | 2888.371059 | 0.040803 | 0.099911 | 0.020672 | 2.316475e+09 | 0 | 1867.765835 | 147.125552 | 32.869609 | 1 | 1225.391416 | 1189.879723 | 36.7286 | 1 | 1404.695396 | 967.386425 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2736 | 2008-11-17 | 1187.979980 | 1149.199951 | 1157.540039 | 1151.959961 | 1831540000 | 1748.885399 | 0 | 3944.443619 | 3742.535184 | 0.160961 | 0 | 3226.017845 | 2888.371059 | 0.040687 | 0.099669 | 0.020605 | 2.312428e+09 | 1 | 1867.765835 | 144.625552 | 30.978798 | 1 | 1196.647968 | 1161.969256 | 37.1808 | 1 | 1371.746096 | 944.694882 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2737 | 2008-11-18 | 1167.229980 | 1113.250000 | 1158.079956 | 1155.750000 | 2349230000 | 1744.317865 | 0 | 3944.443619 | 3742.535184 | 0.160537 | 0 | 3226.017845 | 2888.371059 | 0.040572 | 0.099428 | 0.020537 | 2.314639e+09 | 0 | 1873.910932 | 142.601381 | 24.735050 | 1 | 1200.585034 | 1165.792227 | 37.6228 | 1 | 1376.259248 | 947.803003 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2738 | 2008-11-19 | 1168.530029 | 1087.599976 | 1154.160034 | 1087.599976 | 2372880000 | 1738.899998 | 0 | 3944.443619 | 3742.535184 | 0.160026 | 0 | 3226.017845 | 2888.371059 | 0.040439 | 0.099134 | 0.020453 | 2.319195e+09 | 0 | 1873.910932 | 142.601381 | 25.325322 | 1 | 1129.791264 | 1097.050052 | 38.1259 | 1 | 1295.106662 | 891.914794 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2739 | 2008-11-20 | 1114.979980 | 1035.250000 | 1076.500000 | 1036.510010 | 3147650000 | 1733.055932 | 0 | 3944.443619 | 3742.535184 | 0.159461 | 0 | 3226.017845 | 2888.371059 | 0.040283 | 0.098810 | 0.020367 | 2.331464e+09 | 0 | 1873.910932 | 142.601381 | 25.739199 | 1 | 1076.719364 | 1045.516169 | 38.6980 | 1 | 1234.269078 | 850.017131 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2740 | 2008-11-21 | 1085.569946 | 1018.859985 | 1059.689941 | 1085.569946 | 3071280000 | 1727.748731 | 0 | 3944.443619 | 3742.535184 | 0.158978 | 0 | 3226.017845 | 2888.371059 | 0.040146 | 0.098545 | 0.020288 | 2.340924e+09 | 0 | 1873.910932 | 142.601381 | 28.994015 | 1 | 1127.682484 | 1095.002384 | 39.1655 | 1 | 1292.689317 | 890.250015 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2741 | 2008-11-24 | 1163.050049 | 1096.550049 | 1106.020020 | 1154.339966 | 2553620000 | 1722.733264 | 0 | 3944.443619 | 3742.535184 | 0.158511 | 0 | 3226.017845 | 2888.371059 | 0.040021 | 0.098275 | 0.020215 | 2.343279e+09 | 0 | 1873.910932 | 142.601381 | 40.156822 | 1 | 1199.120300 | 1164.369941 | 39.5647 | 1 | 1374.580189 | 946.646667 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2742 | 2008-11-25 | 1164.599976 | 1118.280029 | 1164.359985 | 1142.579956 | 2457510000 | 1717.519931 | 0 | 3944.443619 | 3742.535184 | 0.158008 | 0 | 3226.017845 | 2888.371059 | 0.039882 | 0.097978 | 0.020147 | 2.342254e+09 | 1 | 1873.910932 | 140.101381 | 41.305123 | 1 | 1186.904084 | 1152.507749 | 39.9159 | 1 | 1360.576450 | 937.002564 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2743 | 2008-11-26 | 1193.089966 | 1126.949951 | 1126.949951 | 1193.089966 | 1980020000 | 1712.683331 | 0 | 3944.443619 | 3742.535184 | 0.157570 | 0 | 3226.017845 | 2888.371059 | 0.039750 | 0.097743 | 0.020077 | 2.342834e+09 | 0 | 1956.750876 | 143.794840 | 52.962681 | 1 | 1239.373530 | 1203.456637 | 40.2336 | 1 | 1420.723426 | 978.424618 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2744 | 2008-11-28 | 1185.989990 | 1171.819946 | 1181.430054 | 1185.750000 | 787580000 | 1707.766597 | 0 | 3944.443619 | 3742.535184 | 0.157134 | 0 | 3226.017845 | 2888.371059 | 0.039608 | 0.097523 | 0.020002 | 2.330031e+09 | 1 | 1956.750876 | 141.294840 | 43.092824 | 1 | 1231.748824 | 1196.052895 | 40.5341 | 1 | 1411.983045 | 972.405287 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2745 | 2008-12-01 | 1185.750000 | 1091.160034 | 1185.750000 | 1091.160034 | 1904470000 | 1702.150331 | 0 | 3944.443619 | 3742.535184 | 0.156652 | 0 | 3226.017845 | 2888.371059 | 0.039455 | 0.097271 | 0.019926 | 2.327762e+09 | 1 | 1800.656422 | 130.023430 | 39.777693 | 1 | 1133.489428 | 1100.641044 | 40.9633 | 1 | 1299.345956 | 894.834313 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2746 | 2008-12-02 | 1132.930054 | 1091.040039 | 1109.989990 | 1130.000000 | 2056730000 | 1696.898998 | 0 | 3944.443619 | 3742.535184 | 0.156201 | 0 | 3226.017845 | 2888.371059 | 0.039310 | 0.097036 | 0.019855 | 2.325543e+09 | 1 | 1864.750993 | 134.651629 | 47.526474 | 1 | 1173.836113 | 1139.818487 | 41.3182 | 1 | 1345.596323 | 926.686042 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2747 | 2008-12-03 | 1166.199951 | 1101.630005 | 1103.939941 | 1166.199951 | 2240150000 | 1691.470732 | 0 | 3944.443619 | 3742.535184 | 0.155747 | 0 | 3226.017845 | 2888.371059 | 0.039161 | 0.096797 | 0.019790 | 2.314967e+09 | 1 | 1924.488953 | 138.965242 | 51.096970 | 1 | 1211.440370 | 1176.332977 | 41.6406 | 1 | 1388.702979 | 956.372758 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2748 | 2008-12-04 | 1168.650024 | 1110.660034 | 1144.300049 | 1127.750000 | 2020110000 | 1685.776598 | 0 | 3944.443619 | 3742.535184 | 0.155277 | 0 | 3226.017845 | 2888.371059 | 0.039002 | 0.096542 | 0.019733 | 2.314273e+09 | 1 | 1861.037993 | 134.383518 | 54.494979 | 1 | 1171.498829 | 1137.548937 | 41.9916 | 1 | 1342.917039 | 924.840871 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2749 | 2008-12-05 | 1180.089966 | 1096.089966 | 1113.449951 | 1177.869995 | 2177720000 | 1680.456932 | 0 | 3944.443619 | 3742.535184 | 0.154832 | 0 | 3226.017845 | 2888.371059 | 0.038841 | 0.096311 | 0.019680 | 2.309945e+09 | 1 | 1943.747118 | 140.355853 | 65.860342 | 1 | 1223.563130 | 1188.104421 | 42.3399 | 1 | 1402.599588 | 965.943083 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2750 | 2008-12-08 | 1237.180054 | 1196.910034 | 1202.780029 | 1225.060059 | 2290810000 | 1675.353266 | 0 | 3944.443619 | 3742.535184 | 0.154413 | 0 | 3226.017845 | 2888.371059 | 0.038686 | 0.096093 | 0.019634 | 2.309167e+09 | 1 | 2021.621204 | 145.979056 | 65.716491 | 1 | 1272.583839 | 1235.704515 | 42.6747 | 1 | 1458.793195 | 1004.642528 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2751 | 2008-12-09 | 1251.560059 | 1202.140015 | 1204.719971 | 1212.449951 | 2246470000 | 1670.426799 | 0 | 3944.443619 | 3742.535184 | 0.154008 | 0 | 3226.017845 | 2888.371059 | 0.038539 | 0.095877 | 0.019592 | 2.316647e+09 | 0 | 2000.811726 | 141.976426 | 57.495935 | 1 | 1259.484547 | 1222.984840 | 43.0233 | 1 | 1443.777165 | 994.301280 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2752 | 2008-12-10 | 1236.530029 | 1203.719971 | 1223.479980 | 1222.380005 | 1955600000 | 1665.463599 | 0 | 3944.443619 | 3742.535184 | 0.153593 | 0 | 3226.017845 | 2888.371059 | 0.038385 | 0.095659 | 0.019548 | 2.312935e+09 | 1 | 2000.811726 | 139.476426 | 60.342688 | 1 | 1269.799818 | 1233.001175 | 43.3501 | 1 | 1455.601806 | 1002.444680 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2753 | 2008-12-11 | 1229.020020 | 1176.109985 | 1210.839966 | 1180.459961 | 2018190000 | 1660.264731 | 0 | 3944.443619 | 3742.535184 | 0.153140 | 0 | 3226.017845 | 2888.371059 | 0.038228 | 0.095410 | 0.019502 | 2.308897e+09 | 1 | 1932.196308 | 134.693251 | 48.325777 | 1 | 1226.253569 | 1190.716891 | 43.6961 | 1 | 1405.683702 | 968.067052 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2754 | 2008-12-12 | 1212.000000 | 1157.150024 | 1161.589966 | 1206.650024 | 1869900000 | 1654.995598 | 0 | 3944.443619 | 3742.535184 | 0.152669 | 0 | 3226.017845 | 2888.371059 | 0.038068 | 0.095143 | 0.019458 | 2.305118e+09 | 1 | 1975.064635 | 137.681598 | 52.638624 | 1 | 1253.459624 | 1217.134518 | 44.0258 | 1 | 1436.870652 | 989.544898 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2755 | 2008-12-15 | 1206.880005 | 1167.449951 | 1206.880005 | 1181.869995 | 1677890000 | 1649.537332 | 0 | 3944.443619 | 3742.535184 | 0.152181 | 0 | 3226.017845 | 2888.371059 | 0.037899 | 0.094873 | 0.019409 | 2.299454e+09 | 1 | 1934.504275 | 134.854139 | 63.902752 | 1 | 1227.718302 | 1192.139177 | 44.3590 | 1 | 1407.362761 | 969.223388 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2756 | 2008-12-16 | 1244.810059 | 1194.630005 | 1194.819946 | 1243.489990 | 2180960000 | 1644.511931 | 0 | 3944.443619 | 3742.535184 | 0.151732 | 0 | 3226.017845 | 2888.371059 | 0.037737 | 0.094627 | 0.019368 | 2.298007e+09 | 1 | 2035.364898 | 141.885125 | 66.258833 | 1 | 1291.728723 | 1254.294583 | 44.6536 | 1 | 1480.739433 | 1019.756476 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2757 | 2008-12-17 | 1242.180054 | 1211.459961 | 1225.680054 | 1225.859985 | 2111370000 | 1639.142065 | 0 | 3944.443619 | 3742.535184 | 0.151239 | 0 | 3226.017845 | 2888.371059 | 0.037559 | 0.094356 | 0.019324 | 2.299038e+09 | 0 | 2006.507815 | 137.373500 | 59.027354 | 1 | 1273.414797 | 1236.511393 | 44.9097 | 1 | 1459.745743 | 1005.298529 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2758 | 2008-12-18 | 1234.140015 | 1192.699951 | 1227.310059 | 1204.689941 | 2092320000 | 1633.631531 | 0 | 3944.443619 | 3742.535184 | 0.150750 | 0 | 3226.017845 | 2888.371059 | 0.037384 | 0.094087 | 0.019278 | 2.292619e+09 | 1 | 2006.507815 | 134.873500 | 62.284430 | 1 | 1251.423503 | 1215.157404 | 45.1628 | 1 | 1434.536598 | 987.937481 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2759 | 2008-12-19 | 1235.239990 | 1210.910034 | 1219.650024 | 1217.189941 | 2651440000 | 1628.302131 | 0 | 3944.443619 | 3742.535184 | 0.150265 | 0 | 3226.017845 | 2888.371059 | 0.037218 | 0.093828 | 0.019220 | 2.294677e+09 | 0 | 2027.327569 | 133.772963 | 57.135060 | 1 | 1264.408416 | 1227.766015 | 45.4000 | 1 | 1449.421513 | 998.188433 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2760 | 2008-12-22 | 1214.550049 | 1169.229980 | 1212.310059 | 1189.150024 | 1629320000 | 1622.891997 | 0 | 3944.443619 | 3742.535184 | 0.149788 | 0 | 3226.017845 | 2888.371059 | 0.037040 | 0.093587 | 0.019161 | 2.286119e+09 | 1 | 2027.327569 | 131.272963 | 42.996997 | 1 | 1235.280746 | 1199.482462 | 45.6162 | 1 | 1416.031771 | 975.193566 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2761 | 2008-12-23 | 1204.609985 | 1175.839966 | 1194.640015 | 1183.189941 | 1331050000 | 1617.734596 | 0 | 3944.443619 | 3742.535184 | 0.149348 | 0 | 3226.017845 | 2888.371059 | 0.036877 | 0.093362 | 0.019109 | 2.277985e+09 | 1 | 2017.166496 | 130.615016 | 44.141911 | 1 | 1229.089453 | 1193.470592 | 45.8407 | 1 | 1408.934544 | 970.305844 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2762 | 2008-12-24 | 1187.979980 | 1179.290039 | 1186.619995 | 1184.300049 | 490990000 | 1612.530463 | 0 | 3944.443619 | 3742.535184 | 0.148898 | 0 | 3226.017845 | 2888.371059 | 0.036713 | 0.093128 | 0.019056 | 2.265545e+09 | 1 | 2019.059067 | 130.737563 | 42.096980 | 1 | 1230.242625 | 1194.590345 | 46.0479 | 1 | 1410.256453 | 971.216217 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2763 | 2008-12-26 | 1190.530029 | 1178.680054 | 1189.569946 | 1185.439941 | 592760000 | 1607.373663 | 0 | 3944.443619 | 3742.535184 | 0.148454 | 0 | 3226.017845 | 2888.371059 | 0.036544 | 0.092904 | 0.019006 | 2.248113e+09 | 1 | 2021.002418 | 130.863398 | 51.244123 | 1 | 1231.426738 | 1195.740142 | 46.2703 | 1 | 1411.613829 | 972.151015 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2764 | 2008-12-29 | 1188.050049 | 1158.069946 | 1185.959961 | 1173.150024 | 1186240000 | 1601.891730 | 0 | 3944.443619 | 3742.535184 | 0.147979 | 0 | 3226.017845 | 2888.371059 | 0.036366 | 0.092666 | 0.018946 | 2.234077e+09 | 1 | 2000.049900 | 129.506687 | 41.006228 | 1 | 1218.660058 | 1183.343439 | 46.5070 | 1 | 1396.979079 | 962.072348 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2765 | 2008-12-30 | 1203.410034 | 1177.920044 | 1182.150024 | 1201.339966 | 1374180000 | 1596.566864 | 0 | 3944.443619 | 3742.535184 | 0.147522 | 0 | 3226.017845 | 2888.371059 | 0.036187 | 0.092444 | 0.018891 | 2.223843e+09 | 1 | 2048.109643 | 132.618638 | 55.133135 | 1 | 1247.943572 | 1211.778321 | 46.7118 | 1 | 1430.547470 | 985.190246 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2766 | 2008-12-31 | 1223.459961 | 1199.530029 | 1202.260010 | 1211.650024 | 1521220000 | 1591.184397 | 0 | 3944.443619 | 3742.535184 | 0.147064 | 0 | 3226.017845 | 2888.371059 | 0.036007 | 0.092222 | 0.018835 | 2.219080e+09 | 1 | 2065.686791 | 133.756789 | 38.492130 | 1 | 1258.653589 | 1222.177962 | 46.9052 | 1 | 1442.824618 | 993.645279 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2767 | 2009-01-02 | 1266.449951 | 1208.910034 | 1212.739990 | 1263.699951 | 1438410000 | 1586.058597 | 0 | 3944.443619 | 3742.535184 | 0.146638 | 0 | 3226.017845 | 2888.371059 | 0.035833 | 0.092021 | 0.018783 | 2.214600e+09 | 1 | 2154.424334 | 139.502698 | 60.951606 | 1 | 1312.722690 | 1274.680147 | 47.0959 | 1 | 1504.805317 | 1036.330182 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2768 | 2009-01-05 | 1274.109985 | 1244.890015 | 1254.699951 | 1262.520020 | 1816580000 | 1581.096464 | 0 | 3944.443619 | 3742.535184 | 0.146243 | 0 | 3226.017845 | 2888.371059 | 0.035671 | 0.091838 | 0.018734 | 2.210441e+09 | 1 | 2152.412723 | 139.372443 | 68.927199 | 1 | 1311.496985 | 1273.489963 | 47.2750 | 1 | 1503.400262 | 1035.362549 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2769 | 2009-01-06 | 1286.079956 | 1265.530029 | 1274.359985 | 1274.489990 | 2137640000 | 1576.281130 | 0 | 3944.443619 | 3742.535184 | 0.145871 | 0 | 3226.017845 | 2888.371059 | 0.035506 | 0.091674 | 0.018690 | 2.209138e+09 | 1 | 2172.819779 | 140.693835 | 68.819017 | 1 | 1323.931307 | 1285.563940 | 47.4451 | 1 | 1517.654022 | 1045.178836 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2770 | 2009-01-07 | 1256.339966 | 1228.319946 | 1249.979980 | 1238.599976 | 2020170000 | 1571.062131 | 0 | 3944.443619 | 3742.535184 | 0.145454 | 0 | 3226.017845 | 2888.371059 | 0.035339 | 0.091472 | 0.018642 | 2.206444e+09 | 1 | 2111.632532 | 136.731855 | 65.444437 | 1 | 1286.649010 | 1249.362080 | 47.6756 | 1 | 1474.916437 | 1015.746291 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2771 | 2009-01-08 | 1252.520020 | 1223.810059 | 1231.750000 | 1252.520020 | 1968160000 | 1565.711530 | 0 | 3944.443619 | 3742.535184 | 0.145024 | 0 | 3226.017845 | 2888.371059 | 0.035167 | 0.091267 | 0.018590 | 2.203317e+09 | 1 | 2135.364179 | 138.268520 | 70.627837 | 1 | 1301.109055 | 1263.403074 | 47.9054 | 1 | 1491.492330 | 1027.161787 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2772 | 2009-01-09 | 1252.949951 | 1217.589966 | 1252.599976 | 1223.010010 | 1907390000 | 1560.595663 | 0 | 3944.443619 | 3742.535184 | 0.144608 | 0 | 3226.017845 | 2888.371059 | 0.034998 | 0.091067 | 0.018543 | 2.202382e+09 | 1 | 2085.053911 | 135.010843 | 59.852384 | 1 | 1270.454262 | 1233.636654 | 48.1238 | 1 | 1456.352011 | 1002.961332 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2773 | 2009-01-12 | 1225.780029 | 1188.209961 | 1225.119995 | 1201.130005 | 1763590000 | 1555.405130 | 0 | 3944.443619 | 3742.535184 | 0.144183 | 0 | 3226.017845 | 2888.371059 | 0.034833 | 0.090860 | 0.018490 | 2.197281e+09 | 1 | 2047.751690 | 132.595460 | 53.612062 | 1 | 1247.725466 | 1211.566535 | 48.3694 | 1 | 1430.297450 | 985.018062 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2774 | 2009-01-13 | 1219.050049 | 1186.949951 | 1200.920044 | 1202.650024 | 1965570000 | 1550.272530 | 0 | 3944.443619 | 3742.535184 | 0.143753 | 0 | 3226.017845 | 2888.371059 | 0.034659 | 0.090657 | 0.018437 | 2.194889e+09 | 1 | 2050.343102 | 132.763258 | 57.145628 | 1 | 1249.304452 | 1213.099762 | 48.5979 | 1 | 1432.107479 | 986.264594 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2775 | 2009-01-14 | 1190.420044 | 1157.890015 | 1183.790039 | 1163.420044 | 1919980000 | 1545.199797 | 0 | 3944.443619 | 3742.535184 | 0.143327 | 0 | 3226.017845 | 2888.371059 | 0.034489 | 0.090456 | 0.018382 | 2.192442e+09 | 1 | 1983.461700 | 128.432572 | 41.281172 | 1 | 1208.552622 | 1173.528915 | 48.8911 | 1 | 1385.392685 | 954.093023 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2776 | 2009-01-15 | 1192.449951 | 1141.739990 | 1159.939941 | 1183.520020 | 2507870000 | 1540.261531 | 0 | 3944.443619 | 3742.535184 | 0.142894 | 0 | 3226.017845 | 2888.371059 | 0.034330 | 0.090230 | 0.018335 | 2.195335e+09 | 0 | 2017.729231 | 128.151454 | 43.810777 | 1 | 1229.432336 | 1193.803538 | 49.2130 | 1 | 1409.327599 | 970.576533 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2777 | 2009-01-16 | 1202.810059 | 1167.339966 | 1199.199951 | 1198.140015 | 2235070000 | 1535.142397 | 0 | 3944.443619 | 3742.535184 | 0.142447 | 0 | 3226.017845 | 2888.371059 | 0.034170 | 0.089995 | 0.018282 | 2.194997e+09 | 1 | 2017.729231 | 125.651454 | 32.731020 | 1 | 1244.619485 | 1208.550565 | 49.4644 | 1 | 1426.736990 | 982.566042 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2778 | 2009-01-20 | 1195.890015 | 1136.609985 | 1193.979980 | 1136.609985 | 1989610000 | 1529.488064 | 0 | 3944.443619 | 3742.535184 | 0.141946 | 0 | 3226.017845 | 2888.371059 | 0.033994 | 0.089732 | 0.018219 | 2.194425e+09 | 1 | 1914.109506 | 119.198671 | 24.835110 | 1 | 1180.702520 | 1146.485906 | 49.8260 | 1 | 1353.467449 | 932.106733 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2779 | 2009-01-21 | 1186.430054 | 1142.329956 | 1156.650024 | 1185.760010 | 2120080000 | 1524.240998 | 0 | 3944.443619 | 3742.535184 | 0.141472 | 0 | 3226.017845 | 2888.371059 | 0.033819 | 0.089496 | 0.018157 | 2.195557e+09 | 0 | 1996.880667 | 121.853137 | 34.560649 | 1 | 1231.759222 | 1196.062991 | 50.0926 | 1 | 1411.994964 | 972.413496 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2780 | 2009-01-22 | 1187.709961 | 1149.310059 | 1161.949951 | 1168.079956 | 2286190000 | 1519.020864 | 0 | 3944.443619 | 3742.535184 | 0.140965 | 0 | 3226.017845 | 2888.371059 | 0.033658 | 0.089211 | 0.018096 | 2.199651e+09 | 0 | 1996.880667 | 121.853137 | 36.899015 | 1 | 1213.393306 | 1178.229317 | 50.3712 | 1 | 1390.941676 | 957.914506 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2781 | 2009-01-23 | 1192.640015 | 1144.410034 | 1148.609985 | 1175.890015 | 2210840000 | 1513.642198 | 0 | 3944.443619 | 3742.535184 | 0.140442 | 0 | 3226.017845 | 2888.371059 | 0.033494 | 0.088916 | 0.018032 | 2.203912e+09 | 0 | 1996.880667 | 121.853137 | 35.433228 | 1 | 1221.506340 | 1186.107237 | 50.6374 | 1 | 1400.241841 | 964.319348 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2782 | 2009-01-26 | 1202.939941 | 1169.209961 | 1177.439941 | 1184.560059 | 1815400000 | 1508.683332 | 0 | 3944.443619 | 3742.535184 | 0.139964 | 0 | 3226.017845 | 2888.371059 | 0.033342 | 0.088650 | 0.017972 | 2.205574e+09 | 0 | 1996.880667 | 121.853137 | 42.062034 | 1 | 1230.512721 | 1194.852614 | 50.8744 | 1 | 1410.566071 | 971.429444 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2783 | 2009-01-27 | 1202.050049 | 1184.420044 | 1185.810059 | 1194.410034 | 1784110000 | 1503.890665 | 0 | 3944.443619 | 3742.535184 | 0.139497 | 0 | 3226.017845 | 2888.371059 | 0.033195 | 0.088391 | 0.017910 | 2.206190e+09 | 0 | 1996.880667 | 121.853137 | 48.540153 | 1 | 1240.744807 | 1204.788175 | 51.0826 | 1 | 1422.295355 | 979.507174 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2784 | 2009-01-28 | 1245.979980 | 1213.239990 | 1213.839966 | 1235.910034 | 2122250000 | 1499.438465 | 0 | 3944.443619 | 3742.535184 | 0.139057 | 0 | 3226.017845 | 2888.371059 | 0.033055 | 0.088148 | 0.017855 | 2.209607e+09 | 0 | 1996.880667 | 121.853137 | 56.156066 | 1 | 1283.854718 | 1246.648766 | 51.2389 | 1 | 1471.713273 | 1013.540334 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2785 | 2009-01-29 | 1220.719971 | 1198.760010 | 1217.750000 | 1203.849976 | 1932100000 | 1494.571732 | 0 | 3944.443619 | 3742.535184 | 0.138579 | 0 | 3226.017845 | 2888.371059 | 0.032905 | 0.087878 | 0.017797 | 2.212967e+09 | 0 | 1996.880667 | 121.853137 | 57.687169 | 1 | 1250.550953 | 1214.310140 | 51.4346 | 1 | 1433.536373 | 987.248645 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2786 | 2009-01-30 | 1216.459961 | 1176.819946 | 1212.310059 | 1180.250000 | 2054590000 | 1490.070798 | 0 | 3944.443619 | 3742.535184 | 0.138140 | 0 | 3226.017845 | 2888.371059 | 0.032766 | 0.087610 | 0.017763 | 2.219228e+09 | 0 | 1996.880667 | 121.853137 | 49.386419 | 1 | 1226.035463 | 1190.505106 | 51.6566 | 1 | 1405.433682 | 967.894868 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2787 | 2009-02-02 | 1203.530029 | 1167.489990 | 1168.130005 | 1195.750000 | 1987080000 | 1485.670999 | 0 | 3944.443619 | 3742.535184 | 0.137728 | 0 | 3226.017845 | 2888.371059 | 0.032626 | 0.087364 | 0.017738 | 2.215775e+09 | 1 | 1996.880667 | 119.353137 | 49.553018 | 1 | 1242.136754 | 1206.139784 | 51.8571 | 1 | 1423.890977 | 980.606048 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2788 | 2009-02-03 | 1218.910034 | 1180.250000 | 1198.790039 | 1215.660034 | 2049840000 | 1481.528132 | 0 | 3944.443619 | 3742.535184 | 0.137351 | 0 | 3226.017845 | 2888.371059 | 0.032494 | 0.087138 | 0.017719 | 2.222983e+09 | 0 | 2030.130061 | 118.840446 | 67.509850 | 1 | 1262.819159 | 1226.222815 | 52.0425 | 1 | 1447.599710 | 996.933792 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2789 | 2009-02-04 | 1243.680054 | 1210.979980 | 1215.640015 | 1215.430054 | 2197050000 | 1477.212933 | 0 | 3944.443619 | 3742.535184 | 0.136976 | 0 | 3226.017845 | 2888.371059 | 0.032350 | 0.086931 | 0.017695 | 2.228949e+09 | 0 | 2030.130061 | 118.840446 | 58.390366 | 1 | 1262.580257 | 1225.990836 | 52.2371 | 1 | 1447.325851 | 996.745191 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2790 | 2009-02-05 | 1250.140015 | 1199.530029 | 1200.260010 | 1245.109985 | 2511750000 | 1473.405999 | 0 | 3944.443619 | 3742.535184 | 0.136661 | 0 | 3226.017845 | 2888.371059 | 0.032222 | 0.086759 | 0.017680 | 2.237396e+09 | 0 | 2030.130061 | 118.840446 | 70.398815 | 1 | 1293.411563 | 1255.928655 | 52.4178 | 1 | 1482.668512 | 1021.084995 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2791 | 2009-02-06 | 1280.400024 | 1243.859985 | 1244.430054 | 1277.489990 | 2389530000 | 1469.813599 | 0 | 3944.443619 | 3742.535184 | 0.136367 | 0 | 3226.017845 | 2888.371059 | 0.032097 | 0.086601 | 0.017669 | 2.244946e+09 | 0 | 2030.130061 | 118.840446 | 73.807286 | 1 | 1327.047686 | 1288.590007 | 52.5345 | 1 | 1521.226402 | 1047.639064 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2792 | 2009-02-09 | 1286.810059 | 1267.859985 | 1276.719971 | 1281.650024 | 1906940000 | 1466.178399 | 0 | 3944.443619 | 3742.535184 | 0.136062 | 0 | 3226.017845 | 2888.371059 | 0.031968 | 0.086435 | 0.017658 | 2.244003e+09 | 1 | 2030.130061 | 116.340446 | 73.241722 | 1 | 1331.369100 | 1292.786187 | 52.6679 | 1 | 1526.180142 | 1051.050609 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2793 | 2009-02-10 | 1286.900024 | 1223.540039 | 1269.479980 | 1229.290039 | 2443370000 | 1461.898466 | 0 | 3944.443619 | 3742.535184 | 0.135717 | 0 | 3226.017845 | 2888.371059 | 0.031823 | 0.086258 | 0.017636 | 2.247469e+09 | 0 | 1947.191990 | 109.087523 | 56.937705 | 1 | 1276.977913 | 1239.971250 | 52.7724 | 1 | 1463.830227 | 1008.111434 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2794 | 2009-02-11 | 1239.920044 | 1208.530029 | 1231.619995 | 1227.050049 | 2236450000 | 1457.950933 | 0 | 3944.443619 | 3742.535184 | 0.135416 | 0 | 3226.017845 | 2888.371059 | 0.031685 | 0.086107 | 0.017624 | 2.246598e+09 | 1 | 1947.191990 | 106.587523 | 47.911563 | 1 | 1274.651027 | 1237.711797 | 52.8867 | 1 | 1461.162862 | 1006.274472 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2795 | 2009-02-12 | 1243.589966 | 1204.380005 | 1212.020020 | 1242.810059 | 2428250000 | 1453.972533 | 0 | 3944.443619 | 3742.535184 | 0.135111 | 0 | 3226.017845 | 2888.371059 | 0.031548 | 0.085952 | 0.017611 | 2.248118e+09 | 0 | 1972.201374 | 105.456514 | 59.947935 | 1 | 1291.022415 | 1253.608744 | 52.9785 | 1 | 1479.929775 | 1019.198880 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2796 | 2009-02-13 | 1250.109985 | 1231.630005 | 1240.810059 | 1236.849976 | 1990190000 | 1450.145667 | 0 | 3944.443619 | 3742.535184 | 0.134816 | 0 | 3226.017845 | 2888.371059 | 0.031417 | 0.085797 | 0.017601 | 2.242880e+09 | 1 | 1972.201374 | 102.956514 | 65.882803 | 1 | 1284.831122 | 1247.596874 | 53.0693 | 1 | 1472.832548 | 1014.311158 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2797 | 2009-02-17 | 1204.540039 | 1180.430054 | 1197.589966 | 1187.040039 | 2335370000 | 1446.072400 | 0 | 3944.443619 | 3742.535184 | 0.134489 | 0 | 3226.017845 | 2888.371059 | 0.031276 | 0.085620 | 0.017593 | 2.240560e+09 | 1 | 1892.777654 | 98.810289 | 47.950501 | 1 | 1233.088908 | 1197.354143 | 53.1987 | 1 | 1413.519214 | 973.463217 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2798 | 2009-02-18 | 1204.560059 | 1172.939941 | 1193.890015 | 1188.770020 | 2029710000 | 1442.008534 | 0 | 3944.443619 | 3742.535184 | 0.134144 | 0 | 3226.017845 | 2888.371059 | 0.031143 | 0.085418 | 0.017584 | 2.238554e+09 | 1 | 1895.536170 | 98.954295 | 43.080638 | 1 | 1234.885999 | 1199.099155 | 53.3314 | 1 | 1415.579263 | 974.881933 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2799 | 2009-02-19 | 1201.939941 | 1166.520020 | 1194.310059 | 1167.890015 | 1991000000 | 1437.502000 | 0 | 3944.443619 | 3742.535184 | 0.133745 | 0 | 3226.017845 | 2888.371059 | 0.030997 | 0.085183 | 0.017565 | 2.236021e+09 | 1 | 1862.242258 | 97.216224 | 38.942118 | 1 | 1213.195996 | 1178.037725 | 53.4740 | 1 | 1390.715495 | 957.758739 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2800 | 2009-02-20 | 1183.359985 | 1153.180054 | 1157.140015 | 1172.709961 | 2526040000 | 1432.963600 | 0 | 3944.443619 | 3742.535184 | 0.133347 | 0 | 3226.017845 | 2888.371059 | 0.030853 | 0.084944 | 0.017549 | 2.241043e+09 | 0 | 1869.927834 | 95.117441 | 30.957382 | 1 | 1218.202923 | 1182.899552 | 53.6196 | 1 | 1396.455055 | 961.711462 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2801 | 2009-02-23 | 1180.099976 | 1126.579956 | 1180.099976 | 1128.969971 | 1977740000 | 1428.335200 | 0 | 3944.443619 | 3742.535184 | 0.132977 | 0 | 3226.017845 | 2888.371059 | 0.030714 | 0.084727 | 0.017535 | 2.234497e+09 | 1 | 1869.927834 | 92.617441 | 13.139073 | 1 | 1172.766126 | 1138.779508 | 53.6786 | 1 | 1344.369771 | 925.841340 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2802 | 2009-02-24 | 1176.560059 | 1136.140015 | 1138.709961 | 1171.449951 | 2339660000 | 1424.013133 | 0 | 3944.443619 | 3742.535184 | 0.132623 | 0 | 3226.017845 | 2888.371059 | 0.030579 | 0.084514 | 0.017530 | 2.226788e+09 | 1 | 1940.287985 | 96.102376 | 27.020578 | 1 | 1216.894033 | 1181.628594 | 53.7396 | 1 | 1394.954644 | 960.678158 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2803 | 2009-02-25 | 1183.930054 | 1142.829956 | 1158.910034 | 1160.829956 | 2345380000 | 1419.607866 | 0 | 3944.443619 | 3742.535184 | 0.132267 | 0 | 3226.017845 | 2888.371059 | 0.030453 | 0.084292 | 0.017522 | 2.219910e+09 | 1 | 1922.697947 | 95.231142 | 32.715585 | 1 | 1205.862057 | 1170.916322 | 53.7882 | 1 | 1382.308426 | 951.968953 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2804 | 2009-02-26 | 1174.770020 | 1127.099976 | 1168.119995 | 1127.099976 | 2301990000 | 1414.818132 | 0 | 3944.443619 | 3742.535184 | 0.131863 | 0 | 3226.017845 | 2888.371059 | 0.030316 | 0.084041 | 0.017506 | 2.205680e+09 | 1 | 1866.830536 | 92.464032 | 28.227222 | 1 | 1170.823588 | 1136.893264 | 53.7822 | 0 | 1342.142994 | 921.807801 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2805 | 2009-02-27 | 1135.449951 | 1112.119995 | 1116.780029 | 1116.989990 | 2393280000 | 1410.151532 | 0 | 3944.443619 | 3742.535184 | 0.131480 | 0 | 3226.017845 | 2888.371059 | 0.030193 | 0.083808 | 0.017479 | 2.191998e+09 | 1 | 1850.085234 | 91.634638 | 21.900095 | 1 | 1160.321406 | 1126.695434 | 53.7943 | 1 | 1342.142994 | 919.307801 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2806 | 2009-03-02 | 1116.219971 | 1074.790039 | 1098.989990 | 1076.670044 | 2033110000 | 1405.018999 | 0 | 3944.443619 | 3742.535184 | 0.131056 | 0 | 3226.017845 | 2888.371059 | 0.030061 | 0.083547 | 0.017448 | 2.193380e+09 | 0 | 1783.302776 | 85.826906 | 18.986197 | 1 | 1118.437327 | 1086.025151 | 53.8003 | 1 | 1293.695708 | 886.123582 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2807 | 2009-03-03 | 1102.099976 | 1072.420044 | 1092.420044 | 1080.670044 | 2338880000 | 1400.203533 | 0 | 3944.443619 | 3742.535184 | 0.130670 | 0 | 3226.017845 | 2888.371059 | 0.029943 | 0.083306 | 0.017421 | 2.196695e+09 | 0 | 1783.302776 | 85.826906 | 24.963496 | 1 | 1122.592499 | 1090.059907 | 53.7728 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2808 | 2009-03-04 | 1124.670044 | 1093.420044 | 1096.199951 | 1110.300049 | 2305180000 | 1395.301866 | 0 | 3944.443619 | 3742.535184 | 0.130277 | 0 | 3226.017845 | 2888.371059 | 0.029826 | 0.083055 | 0.017396 | 2.201123e+09 | 0 | 1783.302776 | 85.826906 | 33.674526 | 1 | 1153.371942 | 1119.947364 | 53.6731 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2809 | 2009-03-05 | 1105.530029 | 1072.510010 | 1094.079956 | 1074.520020 | 2325840000 | 1390.113333 | 0 | 3944.443619 | 3742.535184 | 0.129850 | 0 | 3226.017845 | 2888.371059 | 0.029700 | 0.082780 | 0.017370 | 2.205482e+09 | 0 | 1783.302776 | 85.826906 | 31.708646 | 1 | 1116.203897 | 1083.856445 | 53.5356 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2810 | 2009-03-06 | 1088.040039 | 1043.599976 | 1082.530029 | 1064.699951 | 2443820000 | 1384.883665 | 0 | 3944.443619 | 3742.535184 | 0.129429 | 0 | 3226.017845 | 2888.371059 | 0.029569 | 0.082518 | 0.017342 | 2.209978e+09 | 0 | 1783.302776 | 85.826906 | 29.247201 | 1 | 1106.002878 | 1073.951051 | 53.3294 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2811 | 2009-03-09 | 1087.400024 | 1040.410034 | 1058.849976 | 1043.869995 | 2037130000 | 1379.665732 | 0 | 3944.443619 | 3742.535184 | 0.129011 | 0 | 3226.017845 | 2888.371059 | 0.029438 | 0.082259 | 0.017313 | 2.202969e+09 | 1 | 1783.302776 | 83.326906 | 32.070623 | 1 | 1084.364865 | 1052.940105 | 53.2763 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2812 | 2009-03-10 | 1112.439941 | 1060.420044 | 1060.420044 | 1112.439941 | 2359730000 | 1375.049731 | 0 | 3944.443619 | 3742.535184 | 0.128656 | 0 | 3226.017845 | 2888.371059 | 0.029324 | 0.082038 | 0.017294 | 2.202819e+09 | 1 | 1900.444735 | 88.800500 | 38.798825 | 1 | 1155.594847 | 1122.105850 | 53.1687 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2813 | 2009-03-11 | 1135.400024 | 1106.719971 | 1118.349976 | 1125.949951 | 2169050000 | 1370.090998 | 0 | 3944.443619 | 3742.535184 | 0.128287 | 0 | 3226.017845 | 2888.371059 | 0.029203 | 0.081810 | 0.017274 | 2.205271e+09 | 0 | 1923.524657 | 87.378937 | 43.450992 | 1 | 1169.628951 | 1135.733248 | 52.9123 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2814 | 2009-03-12 | 1167.189941 | 1113.670044 | 1121.910034 | 1164.709961 | 2392770000 | 1365.220998 | 0 | 3944.443619 | 3742.535184 | 0.127899 | 0 | 3226.017845 | 2888.371059 | 0.029082 | 0.081559 | 0.017258 | 2.207262e+09 | 0 | 1923.524657 | 87.378937 | 56.930673 | 1 | 1209.892579 | 1174.830040 | 52.6480 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2815 | 2009-03-13 | 1170.479980 | 1149.589966 | 1162.880005 | 1168.520020 | 2022170000 | 1360.477198 | 0 | 3944.443619 | 3742.535184 | 0.127493 | 0 | 3226.017845 | 2888.371059 | 0.028962 | 0.081289 | 0.017242 | 2.202905e+09 | 1 | 1923.524657 | 84.878937 | 59.721545 | 1 | 1213.850441 | 1178.673204 | 52.3683 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2816 | 2009-03-16 | 1177.329956 | 1144.209961 | 1177.329956 | 1145.449951 | 2099460000 | 1355.271998 | 0 | 3944.443619 | 3742.535184 | 0.127037 | 0 | 3226.017845 | 2888.371059 | 0.028830 | 0.080991 | 0.017216 | 2.190152e+09 | 1 | 1885.548546 | 83.203174 | 63.879221 | 1 | 1189.885415 | 1155.402682 | 52.2760 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2817 | 2009-03-17 | 1192.170044 | 1148.800049 | 1151.829956 | 1192.170044 | 2073230000 | 1350.278265 | 0 | 3944.443619 | 3742.535184 | 0.126598 | 0 | 3226.017845 | 2888.371059 | 0.028699 | 0.080714 | 0.017185 | 2.183311e+09 | 1 | 1962.455445 | 86.596827 | 69.191034 | 1 | 1238.417921 | 1202.528722 | 52.1529 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2818 | 2009-03-18 | 1225.160034 | 1180.339966 | 1185.180054 | 1206.959961 | 2764950000 | 1345.384198 | 0 | 3944.443619 | 3742.535184 | 0.126154 | 0 | 3226.017845 | 2888.371059 | 0.028565 | 0.080434 | 0.017154 | 2.176482e+09 | 1 | 1986.801429 | 87.671137 | 67.532442 | 1 | 1253.781584 | 1217.447147 | 51.8570 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2819 | 2009-03-19 | 1220.479980 | 1196.199951 | 1220.479980 | 1204.209961 | 2323510000 | 1340.465465 | 0 | 3944.443619 | 3742.535184 | 0.125714 | 0 | 3226.017845 | 2888.371059 | 0.028427 | 0.080164 | 0.017123 | 2.173766e+09 | 1 | 1982.274598 | 87.471382 | 76.725853 | 1 | 1250.924903 | 1214.673253 | 51.6158 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2820 | 2009-03-20 | 1220.500000 | 1178.520020 | 1207.479980 | 1187.180054 | 2394470000 | 1335.284132 | 0 | 3944.443619 | 3742.535184 | 0.125269 | 0 | 3226.017845 | 2888.371059 | 0.028289 | 0.079891 | 0.017088 | 2.157679e+09 | 1 | 1954.241320 | 86.234364 | 74.511711 | 1 | 1233.234354 | 1197.495374 | 51.2834 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2821 | 2009-03-23 | 1259.810059 | 1203.849976 | 1213.119995 | 1259.810059 | 2172590000 | 1330.632465 | 0 | 3944.443619 | 3742.535184 | 0.124889 | 0 | 3226.017845 | 2888.371059 | 0.028168 | 0.079653 | 0.017068 | 2.153196e+09 | 1 | 2073.799053 | 91.510061 | 85.794333 | 1 | 1308.681896 | 1270.756456 | 50.9151 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2822 | 2009-03-24 | 1255.099976 | 1232.739990 | 1245.650024 | 1234.339966 | 2009530000 | 1325.976732 | 0 | 3944.443619 | 3742.535184 | 0.124502 | 0 | 3226.017845 | 2888.371059 | 0.028046 | 0.079408 | 0.017048 | 2.144984e+09 | 1 | 2031.872214 | 89.659965 | 73.574679 | 1 | 1282.223742 | 1245.065055 | 50.6748 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2823 | 2009-03-25 | 1261.410034 | 1206.520020 | 1243.439941 | 1236.660034 | 2431180000 | 1321.496598 | 0 | 3944.443619 | 3742.535184 | 0.124129 | 0 | 3226.017845 | 2888.371059 | 0.027927 | 0.079171 | 0.017031 | 2.143993e+09 | 1 | 2035.691326 | 89.828490 | 72.379217 | 1 | 1284.633812 | 1247.405282 | 50.3977 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2824 | 2009-03-26 | 1281.300049 | 1250.140015 | 1254.089966 | 1281.300049 | 2535050000 | 1317.285132 | 0 | 3944.443619 | 3742.535184 | 0.123783 | 0 | 3226.017845 | 2888.371059 | 0.027809 | 0.078959 | 0.017015 | 2.136757e+09 | 1 | 2109.174165 | 93.071051 | 73.020571 | 1 | 1331.005548 | 1292.433171 | 50.1723 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2825 | 2009-03-27 | 1267.270020 | 1248.869995 | 1263.619995 | 1251.469971 | 2071670000 | 1312.916665 | 0 | 3944.443619 | 3742.535184 | 0.123412 | 0 | 3226.017845 | 2888.371059 | 0.027690 | 0.078731 | 0.016991 | 2.130944e+09 | 1 | 2060.070264 | 90.904254 | 64.852261 | 1 | 1300.018271 | 1262.343901 | 49.9838 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2826 | 2009-03-30 | 1231.479980 | 1204.959961 | 1230.890015 | 1220.810059 | 2020200000 | 1308.178932 | 0 | 3944.443619 | 3742.535184 | 0.122997 | 0 | 3226.017845 | 2888.371059 | 0.027561 | 0.078471 | 0.016965 | 2.130930e+09 | 1 | 2009.600357 | 88.677180 | 63.136258 | 1 | 1268.168968 | 1231.417587 | 49.9024 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2827 | 2009-03-31 | 1258.079956 | 1231.520020 | 1232.589966 | 1237.010010 | 2157410000 | 1303.827533 | 0 | 3944.443619 | 3742.535184 | 0.122626 | 0 | 3226.017845 | 2888.371059 | 0.027441 | 0.078238 | 0.016947 | 2.131454e+09 | 0 | 2036.267428 | 87.353911 | 58.746874 | 1 | 1284.997365 | 1247.758299 | 49.8665 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2828 | 2009-04-01 | 1255.030029 | 1211.599976 | 1215.900024 | 1252.510010 | 2256580000 | 1299.602133 | 0 | 3944.443619 | 3742.535184 | 0.122295 | 0 | 3226.017845 | 2888.371059 | 0.027326 | 0.078038 | 0.016931 | 2.128688e+09 | 1 | 2036.267428 | 84.853911 | 58.860842 | 1 | 1301.098656 | 1263.392977 | 49.7437 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2829 | 2009-04-02 | 1311.670044 | 1269.910034 | 1274.410034 | 1294.300049 | 2833600000 | 1295.562133 | 0 | 3944.443619 | 3742.535184 | 0.121967 | 0 | 3226.017845 | 2888.371059 | 0.027216 | 0.077831 | 0.016921 | 2.126224e+09 | 1 | 2104.207560 | 87.685065 | 65.214319 | 1 | 1344.509857 | 1305.546127 | 49.5273 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2830 | 2009-04-03 | 1316.709961 | 1294.160034 | 1306.500000 | 1316.160034 | 2113380000 | 1291.569067 | 0 | 3944.443619 | 3742.535184 | 0.121624 | 0 | 3226.017845 | 2888.371059 | 0.027113 | 0.077600 | 0.016911 | 2.120964e+09 | 1 | 2139.746418 | 89.166016 | 71.432356 | 1 | 1367.217858 | 1327.596052 | 49.3633 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2831 | 2009-04-06 | 1313.949951 | 1286.949951 | 1301.430054 | 1313.099976 | 1998090000 | 1287.839466 | 0 | 3944.443619 | 3742.535184 | 0.121313 | 0 | 3226.017845 | 2888.371059 | 0.027022 | 0.077386 | 0.016905 | 2.118906e+09 | 1 | 2134.771530 | 88.958705 | 61.518150 | 1 | 1364.039090 | 1324.509405 | 49.1728 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2832 | 2009-04-07 | 1296.349976 | 1268.790039 | 1296.199951 | 1275.420044 | 1854700000 | 1284.008000 | 0 | 3944.443619 | 3742.535184 | 0.121002 | 0 | 3226.017845 | 2888.371059 | 0.026931 | 0.077176 | 0.016894 | 2.110517e+09 | 1 | 2073.513402 | 86.406000 | 58.433948 | 1 | 1324.897440 | 1286.502075 | 48.9623 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2833 | 2009-04-08 | 1306.500000 | 1280.290039 | 1289.699951 | 1300.750000 | 1837900000 | 1280.459067 | 0 | 3944.443619 | 3742.535184 | 0.120711 | 0 | 3226.017845 | 2888.371059 | 0.026841 | 0.076983 | 0.016887 | 2.102237e+09 | 1 | 2114.693564 | 88.122031 | 62.022132 | 1 | 1351.210022 | 1312.052121 | 48.6862 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2834 | 2009-04-09 | 1341.770020 | 1319.280029 | 1322.229980 | 1340.280029 | 2165450000 | 1277.562400 | 0 | 3944.443619 | 3742.535184 | 0.120473 | 0 | 3226.017845 | 2888.371059 | 0.026767 | 0.076815 | 0.016890 | 2.099155e+09 | 1 | 2178.959486 | 90.800075 | 61.279834 | 1 | 1392.273540 | 1351.925624 | 48.4532 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2835 | 2009-04-13 | 1344.479980 | 1322.939941 | 1333.719971 | 1336.670044 | 1824530000 | 1274.685334 | 0 | 3944.443619 | 3742.535184 | 0.120249 | 0 | 3226.017845 | 2888.371059 | 0.026696 | 0.076663 | 0.016890 | 2.093586e+09 | 1 | 2173.090555 | 90.555509 | 68.110732 | 1 | 1388.523513 | 1348.284272 | 48.1682 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2836 | 2009-04-14 | 1336.349976 | 1312.369995 | 1325.729980 | 1322.310059 | 2253650000 | 1271.747734 | 0 | 3944.443619 | 3742.535184 | 0.120001 | 0 | 3226.017845 | 2888.371059 | 0.026626 | 0.076493 | 0.016882 | 2.097975e+09 | 0 | 2149.744817 | 87.082662 | 73.181993 | 1 | 1373.606460 | 1333.799514 | 47.8534 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2837 | 2009-04-15 | 1317.930054 | 1295.099976 | 1311.150024 | 1316.510010 | 2042600000 | 1269.047467 | 0 | 3944.443619 | 3742.535184 | 0.119750 | 0 | 3226.017845 | 2888.371059 | 0.026565 | 0.076310 | 0.016874 | 2.095577e+09 | 1 | 2149.744817 | 84.582662 | 69.062918 | 1 | 1367.581410 | 1327.949069 | 47.5387 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2838 | 2009-04-16 | 1358.709961 | 1322.219971 | 1334.020020 | 1352.979980 | 2390620000 | 1266.480201 | 0 | 3944.443619 | 3742.535184 | 0.119529 | 0 | 3226.017845 | 2888.371059 | 0.026512 | 0.076143 | 0.016875 | 2.098288e+09 | 0 | 2209.297065 | 84.425771 | 71.889837 | 1 | 1405.466161 | 1364.735924 | 47.1540 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2839 | 2009-04-17 | 1361.680054 | 1339.130005 | 1347.369995 | 1353.920044 | 2418440000 | 1263.682001 | 0 | 3944.443619 | 3742.535184 | 0.119270 | 0 | 3226.017845 | 2888.371059 | 0.026460 | 0.075938 | 0.016872 | 2.098748e+09 | 0 | 2209.297065 | 84.425771 | 65.802584 | 1 | 1406.442692 | 1365.684156 | 46.6848 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2840 | 2009-04-20 | 1333.719971 | 1303.849976 | 1330.180054 | 1309.369995 | 3061850000 | 1260.630268 | 0 | 3944.443619 | 3742.535184 | 0.118992 | 0 | 3226.017845 | 2888.371059 | 0.026409 | 0.075712 | 0.016871 | 2.109435e+09 | 0 | 2209.297065 | 84.425771 | 48.393499 | 1 | 1360.164412 | 1320.747015 | 46.3499 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2841 | 2009-04-21 | 1330.670044 | 1303.729980 | 1303.869995 | 1329.060059 | 2422990000 | 1258.120935 | 0 | 3944.443619 | 3742.535184 | 0.118765 | 0 | 3226.017845 | 2888.371059 | 0.026376 | 0.075515 | 0.016874 | 2.116236e+09 | 0 | 2209.297065 | 84.425771 | 53.500631 | 1 | 1380.618313 | 1340.608164 | 46.0743 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2842 | 2009-04-22 | 1362.839966 | 1317.510010 | 1322.099976 | 1335.719971 | 2657480000 | 1255.531868 | 0 | 3944.443619 | 3742.535184 | 0.118552 | 0 | 3226.017845 | 2888.371059 | 0.026344 | 0.075334 | 0.016874 | 2.123040e+09 | 0 | 2209.297065 | 84.425771 | 65.309208 | 1 | 1387.536583 | 1347.325943 | 45.8463 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2843 | 2009-04-23 | 1345.670044 | 1321.420044 | 1340.770020 | 1344.410034 | 2463500000 | 1253.611602 | 0 | 3944.443619 | 3742.535184 | 0.118423 | 0 | 3226.017845 | 2888.371059 | 0.026339 | 0.075192 | 0.016892 | 2.126155e+09 | 0 | 2209.297065 | 84.425771 | 62.107596 | 1 | 1396.563760 | 1356.091514 | 45.6686 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2844 | 2009-04-24 | 1379.380005 | 1345.030029 | 1352.550049 | 1373.280029 | 2547150000 | 1251.450669 | 0 | 3944.443619 | 3742.535184 | 0.118311 | 0 | 3226.017845 | 2888.371059 | 0.026321 | 0.075083 | 0.016907 | 2.121951e+09 | 1 | 2209.297065 | 81.925771 | 59.726472 | 1 | 1426.553710 | 1385.212359 | 45.4840 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2845 | 2009-04-27 | 1384.849976 | 1357.390015 | 1359.880005 | 1369.939941 | 2203700000 | 1248.949868 | 0 | 3944.443619 | 3742.535184 | 0.118167 | 0 | 3226.017845 | 2888.371059 | 0.026292 | 0.074963 | 0.016911 | 2.121587e+09 | 1 | 2203.923619 | 81.726512 | 59.821648 | 1 | 1423.084050 | 1381.843249 | 45.1821 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2846 | 2009-04-28 | 1378.560059 | 1355.989990 | 1362.939941 | 1361.920044 | 2080410000 | 1246.923069 | 0 | 3944.443619 | 3742.535184 | 0.118031 | 0 | 3226.017845 | 2888.371059 | 0.026280 | 0.074826 | 0.016925 | 2.123849e+09 | 0 | 2191.021417 | 78.748069 | 62.148055 | 1 | 1414.753036 | 1373.753667 | 44.9318 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2847 | 2009-04-29 | 1398.359985 | 1370.520020 | 1373.300049 | 1382.380005 | 2385720000 | 1245.149602 | 0 | 3944.443619 | 3742.535184 | 0.117913 | 0 | 3226.017845 | 2888.371059 | 0.026277 | 0.074695 | 0.016940 | 2.124181e+09 | 0 | 2191.021417 | 78.748069 | 68.535081 | 1 | 1436.006701 | 1394.391403 | 44.6854 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2848 | 2009-04-30 | 1418.770020 | 1384.369995 | 1398.439941 | 1394.329956 | 2871300000 | 1243.369602 | 0 | 3944.443619 | 3742.535184 | 0.117790 | 0 | 3226.017845 | 2888.371059 | 0.026272 | 0.074558 | 0.016960 | 2.128712e+09 | 0 | 2191.021417 | 78.748069 | 63.498062 | 1 | 1448.420227 | 1406.445187 | 44.4140 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2849 | 2009-05-01 | 1403.890015 | 1382.900024 | 1396.219971 | 1396.619995 | 2165930000 | 1241.430068 | 0 | 3944.443619 | 3742.535184 | 0.117635 | 0 | 3226.017845 | 2888.371059 | 0.026263 | 0.074398 | 0.016974 | 2.119787e+09 | 1 | 2191.021417 | 76.248069 | 63.816964 | 1 | 1450.799103 | 1408.755124 | 44.1677 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2850 | 2009-05-04 | 1428.020020 | 1403.469971 | 1407.650024 | 1427.959961 | 2524800000 | 1239.802868 | 0 | 3944.443619 | 3742.535184 | 0.117478 | 0 | 3226.017845 | 2888.371059 | 0.026270 | 0.074217 | 0.016991 | 2.114819e+09 | 1 | 2240.187644 | 77.959065 | 91.960944 | 1 | 1483.354841 | 1440.367400 | 43.9281 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2851 | 2009-05-05 | 1425.050049 | 1408.290039 | 1423.880005 | 1423.810059 | 2538290000 | 1239.320601 | 0 | 3944.443619 | 3742.535184 | 0.117431 | 0 | 3226.017845 | 2888.371059 | 0.026319 | 0.074086 | 0.017026 | 2.114680e+09 | 1 | 2233.677266 | 77.732502 | 87.668033 | 1 | 1479.043952 | 1436.181440 | 43.6726 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2852 | 2009-05-06 | 1435.800049 | 1401.099976 | 1433.579956 | 1423.849976 | 2966510000 | 1238.182068 | 0 | 3944.443619 | 3742.535184 | 0.117309 | 0 | 3226.017845 | 2888.371059 | 0.026352 | 0.073913 | 0.017044 | 2.119307e+09 | 0 | 2233.739888 | 75.234682 | 86.982865 | 1 | 1479.085417 | 1436.221703 | 43.4398 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2853 | 2009-05-07 | 1431.359985 | 1377.550049 | 1429.969971 | 1389.829956 | 3299360000 | 1237.022267 | 0 | 3944.443619 | 3742.535184 | 0.117183 | 0 | 3226.017845 | 2888.371059 | 0.026388 | 0.073733 | 0.017062 | 2.131301e+09 | 0 | 2233.739888 | 75.234682 | 65.718440 | 1 | 1443.745658 | 1401.906086 | 43.2164 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2854 | 2009-05-08 | 1411.270020 | 1377.060059 | 1399.209961 | 1394.160034 | 3206310000 | 1236.375934 | 0 | 3944.443619 | 3742.535184 | 0.117084 | 0 | 3226.017845 | 2888.371059 | 0.026440 | 0.073562 | 0.017082 | 2.153290e+09 | 0 | 2233.739888 | 75.234682 | 58.704367 | 1 | 1448.243713 | 1406.273788 | 42.9941 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2855 | 2009-05-11 | 1410.430054 | 1369.359985 | 1375.050049 | 1395.790039 | 2543450000 | 1235.875601 | 0 | 3944.443619 | 3742.535184 | 0.116988 | 0 | 3226.017845 | 2888.371059 | 0.026497 | 0.073386 | 0.017104 | 2.159099e+09 | 0 | 2233.739888 | 75.234682 | 60.932147 | 1 | 1449.936951 | 1407.917956 | 42.7552 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2856 | 2009-05-12 | 1402.140015 | 1362.079956 | 1402.140015 | 1377.400024 | 2475150000 | 1235.649735 | 0 | 3944.443619 | 3742.535184 | 0.116932 | 0 | 3226.017845 | 2888.371059 | 0.026544 | 0.073260 | 0.017128 | 2.162903e+09 | 0 | 2233.739888 | 75.234682 | 56.018662 | 1 | 1430.833532 | 1389.368152 | 42.5495 | 0 | 1298.501993 | 886.915671 | 1 | 0 | 4153.717193 | 3921.219195 |
| 2857 | 2009-05-13 | 1365.329956 | 1339.819946 | 1364.430054 | 1339.829956 | 2356410000 | 1235.715401 | 1 | 3944.443619 | 3740.035184 | 0.116929 | 0 | 3226.017845 | 2888.371059 | 0.026598 | 0.073173 | 0.017158 | 2.163959e+09 | 0 | 2233.739888 | 75.234682 | 35.399060 | 1 | 1391.806007 | 1351.471640 | 42.3876 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4153.717193 | 3921.219195 |
| 2858 | 2009-05-14 | 1369.310059 | 1344.770020 | 1348.329956 | 1359.670044 | 2162620000 | 1235.909135 | 1 | 4002.852605 | 3795.417306 | 0.116940 | 1 | 3226.017845 | 2885.871059 | 0.026657 | 0.073099 | 0.017185 | 2.165255e+09 | 0 | 2233.739888 | 75.234682 | 38.717484 | 1 | 1412.415752 | 1371.484117 | 42.2279 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4153.717193 | 3921.219195 |
| 2859 | 2009-05-15 | 1374.099976 | 1351.130005 | 1355.550049 | 1355.109985 | 2057500000 | 1236.442535 | 1 | 3989.427846 | 3782.688244 | 0.116981 | 1 | 3215.198433 | 2876.192431 | 0.026717 | 0.073046 | 0.017218 | 2.164162e+09 | 1 | 2233.739888 | 72.734682 | 36.684423 | 1 | 1407.678795 | 1366.884436 | 42.1098 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4153.717193 | 3918.719195 |
| 2860 | 2009-05-18 | 1392.729980 | 1357.420044 | 1367.050049 | 1392.729980 | 2023250000 | 1237.262068 | 1 | 4100.180669 | 3887.701648 | 0.117049 | 1 | 3304.457424 | 2956.040079 | 0.026770 | 0.073024 | 0.017256 | 2.161730e+09 | 1 | 2295.752038 | 74.753911 | 39.136618 | 1 | 1446.758183 | 1404.831309 | 41.9666 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4269.030947 | 4027.509034 |
| 2861 | 2009-05-19 | 1410.739990 | 1379.880005 | 1387.199951 | 1398.050049 | 2076390000 | 1237.052135 | 0 | 4115.842887 | 3900.052221 | 0.116980 | 0 | 3317.080071 | 2964.831812 | 0.026800 | 0.072893 | 0.017286 | 2.160184e+09 | 1 | 2304.521546 | 75.039463 | 42.113654 | 1 | 1452.284633 | 1410.197603 | 41.8044 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4285.338155 | 4040.393655 |
| 2862 | 2009-05-20 | 1423.130005 | 1388.810059 | 1401.369995 | 1393.719971 | 2261780000 | 1237.246335 | 1 | 4115.842887 | 3897.552221 | 0.116967 | 0 | 3317.080071 | 2964.831812 | 0.026839 | 0.072800 | 0.017328 | 2.162967e+09 | 0 | 2297.383920 | 72.307049 | 41.011897 | 1 | 1447.786578 | 1405.829901 | 41.6526 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4285.338155 | 4040.393655 |
| 2863 | 2009-05-21 | 1391.000000 | 1353.530029 | 1378.829956 | 1367.390015 | 2206610000 | 1238.067402 | 1 | 4038.086979 | 3823.920229 | 0.116994 | 1 | 3317.080071 | 2962.331812 | 0.026886 | 0.072729 | 0.017380 | 2.164680e+09 | 0 | 2297.383920 | 72.307049 | 42.984028 | 1 | 1420.435204 | 1379.271166 | 41.5323 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2864 | 2009-05-22 | 1379.880005 | 1353.589966 | 1371.760010 | 1363.170044 | 1619520000 | 1238.402069 | 1 | 4025.624837 | 3812.119037 | 0.116968 | 0 | 3306.843065 | 2950.689612 | 0.026922 | 0.072617 | 0.017428 | 2.162404e+09 | 1 | 2297.383920 | 69.807049 | 40.304133 | 1 | 1416.051528 | 1375.014528 | 41.4196 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2865 | 2009-05-26 | 1414.439941 | 1350.949951 | 1351.130005 | 1412.609985 | 2095650000 | 1239.074669 | 1 | 4171.627646 | 3950.378342 | 0.116990 | 1 | 3306.843065 | 2948.189612 | 0.026982 | 0.072527 | 0.017481 | 2.166202e+09 | 0 | 2380.706267 | 69.838836 | 54.050652 | 1 | 1467.409394 | 1424.884050 | 41.3095 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2866 | 2009-05-27 | 1428.810059 | 1398.420044 | 1408.589966 | 1401.880005 | 2118100000 | 1239.402135 | 1 | 4139.940568 | 3920.371841 | 0.116982 | 0 | 3281.724765 | 2923.295591 | 0.027043 | 0.072412 | 0.017527 | 2.165630e+09 | 1 | 2380.706267 | 67.338836 | 56.121213 | 1 | 1456.263165 | 1414.060837 | 41.2331 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2867 | 2009-05-28 | 1423.810059 | 1389.760010 | 1411.420044 | 1420.310059 | 2189090000 | 1240.314669 | 1 | 4194.367000 | 3971.911676 | 0.117038 | 1 | 3281.724765 | 2920.795591 | 0.027120 | 0.072339 | 0.017579 | 2.166337e+09 | 0 | 2412.004626 | 65.724117 | 72.254180 | 1 | 1475.408176 | 1432.651028 | 41.1579 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2868 | 2009-05-29 | 1435.569946 | 1411.680054 | 1421.109985 | 1435.569946 | 2465310000 | 1241.637869 | 1 | 4239.431505 | 4014.586108 | 0.117145 | 1 | 3316.983792 | 2952.176776 | 0.027190 | 0.072323 | 0.017632 | 2.169727e+09 | 0 | 2412.004626 | 65.724117 | 71.533110 | 1 | 1491.260041 | 1448.043508 | 41.0563 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4285.338155 | 4040.393655 |
| 2869 | 2009-06-01 | 1482.189941 | 1446.969971 | 1451.369995 | 1477.119995 | 2600340000 | 1243.224268 | 1 | 4362.134398 | 4130.781247 | 0.117257 | 1 | 3412.988058 | 3037.622344 | 0.027263 | 0.072300 | 0.017694 | 2.169263e+09 | 1 | 2412.004626 | 63.224117 | 78.609957 | 1 | 1534.421942 | 1489.954582 | 40.9711 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4285.338155 | 4037.893655 |
| 2870 | 2009-06-02 | 1493.800049 | 1466.280029 | 1470.300049 | 1480.310059 | 2611690000 | 1245.077869 | 1 | 4371.555085 | 4139.702292 | 0.117388 | 1 | 3420.358920 | 3044.182548 | 0.027339 | 0.072286 | 0.017763 | 2.178194e+09 | 0 | 2417.213714 | 60.860659 | 74.491067 | 1 | 1537.735757 | 1493.172364 | 40.8335 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4294.592989 | 4046.614095 |
| 2871 | 2009-06-03 | 1476.979980 | 1459.589966 | 1472.250000 | 1475.439941 | 2246950000 | 1247.115601 | 1 | 4357.172973 | 4126.082959 | 0.117557 | 1 | 3409.106177 | 3034.167399 | 0.027426 | 0.072299 | 0.017832 | 2.186520e+09 | 0 | 2417.213714 | 60.860659 | 71.696061 | 1 | 1532.676714 | 1488.259931 | 40.7181 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4280.464076 | 4033.301016 |
| 2872 | 2009-06-04 | 1493.660034 | 1476.280029 | 1476.280029 | 1492.739990 | 2468840000 | 1248.416735 | 1 | 4408.262349 | 4174.462724 | 0.117659 | 1 | 3449.079138 | 3069.744072 | 0.027504 | 0.072267 | 0.017888 | 2.204500e+09 | 0 | 2417.213714 | 60.860659 | 75.878106 | 1 | 1550.647884 | 1505.710298 | 40.5917 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4330.654013 | 4080.592880 |
| 2873 | 2009-06-05 | 1505.770020 | 1479.219971 | 1503.780029 | 1493.209961 | 2310590000 | 1249.690668 | 1 | 4409.650235 | 4175.777002 | 0.117767 | 1 | 3450.165038 | 3070.710543 | 0.027575 | 0.072246 | 0.017946 | 2.220117e+09 | 0 | 2417.213714 | 60.860659 | 88.021239 | 1 | 1551.136086 | 1506.184353 | 40.4295 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4332.017466 | 4081.877604 |
| 2874 | 2009-06-08 | 1499.959961 | 1467.130005 | 1482.209961 | 1488.489990 | 1972980000 | 1250.721002 | 1 | 4395.711526 | 4162.577555 | 0.117867 | 1 | 3439.259219 | 3061.004162 | 0.027634 | 0.072231 | 0.018002 | 2.227269e+09 | 0 | 2417.213714 | 60.860659 | 87.756051 | 1 | 1546.233013 | 1501.423370 | 40.2945 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4318.324150 | 4068.974969 |
| 2875 | 2009-06-09 | 1509.569946 | 1489.219971 | 1495.040039 | 1501.550049 | 2140370000 | 1251.832802 | 1 | 4434.279639 | 4199.100143 | 0.117980 | 1 | 3469.435389 | 3087.861510 | 0.027696 | 0.072225 | 0.018059 | 2.234235e+09 | 0 | 2417.213714 | 60.860659 | 84.318539 | 1 | 1559.799711 | 1514.596907 | 40.0858 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4356.213264 | 4104.676285 |
| 2876 | 2009-06-10 | 1509.430054 | 1473.880005 | 1509.430054 | 1495.270020 | 2347870000 | 1252.902935 | 1 | 4415.733866 | 4181.537977 | 0.118096 | 1 | 3454.924946 | 3074.946949 | 0.027755 | 0.072223 | 0.018118 | 2.241750e+09 | 0 | 2417.213714 | 60.860659 | 87.317122 | 1 | 1553.276060 | 1508.262311 | 39.8604 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4337.993993 | 4087.509034 |
| 2877 | 2009-06-11 | 1511.939941 | 1493.160034 | 1494.069946 | 1497.010010 | 2463860000 | 1253.693669 | 1 | 4420.872292 | 4186.403877 | 0.118182 | 1 | 3458.945314 | 3078.525150 | 0.027807 | 0.072206 | 0.018169 | 2.251072e+09 | 0 | 2417.213714 | 60.860659 | 85.365096 | 1 | 1555.083550 | 1510.017420 | 39.6804 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4343.041956 | 4092.265516 |
| 2878 | 2009-06-12 | 1489.969971 | 1470.199951 | 1488.729980 | 1489.969971 | 2013560000 | 1254.960269 | 1 | 4400.082108 | 4166.716336 | 0.118334 | 1 | 3442.678816 | 3064.047667 | 0.027867 | 0.072237 | 0.018231 | 2.252863e+09 | 0 | 2417.213714 | 60.860659 | 77.140212 | 1 | 1547.770407 | 1502.916210 | 39.3954 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4322.617787 | 4073.020682 |
| 2879 | 2009-06-15 | 1473.069946 | 1445.300049 | 1472.770020 | 1456.959961 | 2154700000 | 1256.393535 | 1 | 4302.599100 | 4074.403504 | 0.118532 | 1 | 3366.406902 | 2996.164256 | 0.027932 | 0.072301 | 0.018299 | 2.253018e+09 | 0 | 2417.213714 | 60.860659 | 39.005253 | 1 | 1513.479839 | 1469.619379 | 39.2393 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4226.850988 | 3982.783661 |
| 2880 | 2009-06-16 | 1469.160034 | 1442.810059 | 1463.459961 | 1443.250000 | 2227700000 | 1257.537735 | 1 | 4262.111738 | 4036.063457 | 0.118711 | 1 | 3334.729088 | 2967.970417 | 0.028000 | 0.072350 | 0.018362 | 2.254904e+09 | 0 | 2417.213714 | 60.860659 | 31.868891 | 1 | 1499.238027 | 1455.790293 | 39.0932 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4187.076414 | 3945.305755 |
| 2881 | 2009-06-17 | 1470.109985 | 1439.380005 | 1449.000000 | 1455.890015 | 2523180000 | 1258.903669 | 1 | 4299.439405 | 4071.411388 | 0.118907 | 1 | 3363.934717 | 2993.963966 | 0.028071 | 0.072410 | 0.018427 | 2.259950e+09 | 0 | 2417.213714 | 60.860659 | 41.111253 | 1 | 1512.368386 | 1468.540136 | 38.9359 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4223.746919 | 3979.858828 |
| 2882 | 2009-06-18 | 1464.040039 | 1445.310059 | 1456.140015 | 1453.800049 | 2067830000 | 1260.425069 | 1 | 4293.267454 | 4065.566777 | 0.119105 | 1 | 3359.105707 | 2989.666057 | 0.028144 | 0.072467 | 0.018494 | 2.261408e+09 | 0 | 2417.213714 | 60.860659 | 29.453389 | 1 | 1510.197344 | 1466.432011 | 38.7793 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4217.683627 | 3974.145643 |
| 2883 | 2009-06-19 | 1477.949951 | 1460.449951 | 1465.880005 | 1471.229980 | 2864420000 | 1262.464069 | 1 | 4344.740391 | 4114.309760 | 0.119366 | 1 | 3399.378771 | 3025.509828 | 0.028231 | 0.072562 | 0.018572 | 2.271416e+09 | 0 | 2417.213714 | 60.860659 | 40.162913 | 1 | 1528.303436 | 1484.013390 | 38.6367 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4268.250373 | 4021.792558 |
| 2884 | 2009-06-22 | 1459.099976 | 1423.810059 | 1455.780029 | 1426.609985 | 2318970000 | 1263.701935 | 1 | 4212.971533 | 3989.529485 | 0.119555 | 1 | 3296.281182 | 2933.751071 | 0.028304 | 0.072613 | 0.018638 | 2.274629e+09 | 0 | 2417.213714 | 60.860659 | 29.593719 | 1 | 1481.952496 | 1439.005695 | 38.5518 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4138.801331 | 3899.818178 |
| 2885 | 2009-06-23 | 1432.920044 | 1413.540039 | 1427.680054 | 1424.459961 | 2152480000 | 1265.334135 | 1 | 4206.622221 | 3983.516920 | 0.119783 | 1 | 3291.313401 | 2929.329655 | 0.028382 | 0.072695 | 0.018706 | 2.276742e+09 | 0 | 2417.213714 | 60.860659 | 22.606741 | 1 | 1479.719066 | 1436.836989 | 38.4313 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4132.563800 | 3893.940815 |
| 2886 | 2009-06-24 | 1458.229980 | 1435.280029 | 1436.589966 | 1447.060059 | 2150570000 | 1267.301469 | 1 | 4273.363355 | 4046.718325 | 0.120048 | 1 | 3343.532492 | 2975.805609 | 0.028467 | 0.072800 | 0.018781 | 2.273494e+09 | 1 | 2417.213714 | 58.360659 | 34.649445 | 1 | 1503.195889 | 1459.633457 | 38.2734 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4198.129943 | 3955.721030 |
| 2887 | 2009-06-25 | 1477.969971 | 1434.969971 | 1438.750000 | 1475.819946 | 2227980000 | 1269.435269 | 1 | 4358.295179 | 4127.145647 | 0.120325 | 1 | 3409.984205 | 3034.948860 | 0.028556 | 0.072904 | 0.018864 | 2.273430e+09 | 1 | 2465.255117 | 59.520560 | 44.243393 | 1 | 1533.071460 | 1488.643237 | 38.0818 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4281.566525 | 4034.339808 |
| 2888 | 2009-06-26 | 1483.569946 | 1466.239990 | 1467.380005 | 1480.199951 | 3989940000 | 1272.052602 | 1 | 4371.229923 | 4139.394376 | 0.120643 | 1 | 3420.104509 | 3043.956118 | 0.028656 | 0.073031 | 0.018956 | 2.291615e+09 | 0 | 2472.571612 | 57.197208 | 47.306901 | 1 | 1537.621379 | 1493.061300 | 37.9105 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4294.273551 | 4046.313103 |
| 2889 | 2009-06-29 | 1493.569946 | 1468.979980 | 1483.660034 | 1483.829956 | 1981450000 | 1275.034735 | 1 | 4381.949817 | 4149.545722 | 0.121002 | 1 | 3428.491887 | 3051.421038 | 0.028765 | 0.073190 | 0.019047 | 2.290354e+09 | 1 | 2472.571612 | 54.697208 | 58.838239 | 1 | 1541.392202 | 1496.722846 | 37.7255 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4304.804719 | 4056.236179 |
| 2890 | 2009-06-30 | 1493.369995 | 1468.109985 | 1484.819946 | 1477.250000 | 2044980000 | 1277.645935 | 1 | 4362.518320 | 4131.144807 | 0.121298 | 1 | 3413.288443 | 3037.889693 | 0.028871 | 0.073293 | 0.019134 | 2.288161e+09 | 1 | 2461.607139 | 54.454656 | 61.733858 | 1 | 1534.556990 | 1490.085717 | 37.5517 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4285.715317 | 4038.249040 |
| 2891 | 2009-07-01 | 1497.709961 | 1479.670044 | 1486.500000 | 1481.339966 | 1971050000 | 1279.825935 | 1 | 4374.596540 | 4142.582438 | 0.121546 | 1 | 3422.738592 | 3046.300500 | 0.028960 | 0.073377 | 0.019208 | 2.285982e+09 | 1 | 2468.422431 | 54.605421 | 59.333963 | 1 | 1538.805618 | 1494.211220 | 37.3802 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4297.580898 | 4049.429477 |
| 2892 | 2009-07-02 | 1465.180054 | 1443.750000 | 1464.660034 | 1446.280029 | 1923070000 | 1281.850602 | 1 | 4271.059823 | 4044.536966 | 0.121789 | 1 | 3341.730181 | 2974.201519 | 0.029048 | 0.073462 | 0.019279 | 2.286960e+09 | 0 | 2410.000505 | 50.813035 | 47.779082 | 1 | 1502.385600 | 1458.846650 | 37.2233 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4195.866966 | 3953.588722 |
| 2893 | 2009-07-06 | 1444.300049 | 1424.609985 | 1435.400024 | 1441.010010 | 1970530000 | 1283.503403 | 1 | 4255.496745 | 4029.799302 | 0.121999 | 1 | 3329.553435 | 2963.363991 | 0.029125 | 0.073530 | 0.019344 | 2.288655e+09 | 0 | 2410.000505 | 50.813035 | 40.384373 | 1 | 1496.911141 | 1453.530840 | 37.0466 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4180.577879 | 3939.182459 |
| 2894 | 2009-07-07 | 1443.060059 | 1403.599976 | 1440.829956 | 1404.780029 | 2027240000 | 1284.963603 | 1 | 4148.504731 | 3928.481789 | 0.122196 | 1 | 3245.841556 | 2888.858874 | 0.029201 | 0.073588 | 0.019407 | 2.287791e+09 | 1 | 2410.000505 | 48.313035 | 42.662194 | 1 | 1459.275690 | 1416.986060 | 36.9098 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4075.469480 | 3840.143242 |
| 2895 | 2009-07-08 | 1417.349976 | 1394.869995 | 1412.540039 | 1411.530029 | 2467520000 | 1287.099403 | 1 | 4168.438390 | 3947.358233 | 0.122451 | 1 | 3261.437899 | 2902.739906 | 0.029287 | 0.073687 | 0.019477 | 2.292659e+09 | 0 | 2421.580612 | 46.045181 | 45.784172 | 1 | 1466.287543 | 1423.794710 | 36.8103 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4095.052204 | 3858.595218 |
| 2896 | 2009-07-09 | 1423.439941 | 1409.130005 | 1417.000000 | 1414.979980 | 1868280000 | 1288.999269 | 1 | 4178.626561 | 3957.006057 | 0.122682 | 1 | 3269.409250 | 2909.834556 | 0.029365 | 0.073770 | 0.019547 | 2.290965e+09 | 1 | 2421.580612 | 43.545181 | 38.047635 | 1 | 1469.871328 | 1427.274638 | 36.6788 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4105.061009 | 3868.026094 |
| 2897 | 2009-07-10 | 1427.900024 | 1405.579956 | 1409.550049 | 1419.839966 | 1658010000 | 1290.690203 | 1 | 4192.978753 | 3970.597056 | 0.122882 | 1 | 3280.638583 | 2919.828869 | 0.029441 | 0.073833 | 0.019609 | 2.287974e+09 | 1 | 2429.897936 | 43.694744 | 24.623717 | 1 | 1474.919847 | 1432.176851 | 36.4824 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4119.160528 | 3881.311476 |
| 2898 | 2009-07-13 | 1447.699951 | 1402.189941 | 1423.199951 | 1447.699951 | 1899410000 | 1292.823202 | 1 | 4275.253044 | 4048.507792 | 0.123141 | 1 | 3345.011008 | 2977.121516 | 0.029531 | 0.073936 | 0.019674 | 2.286606e+09 | 1 | 2477.577197 | 44.552119 | 37.853172 | 1 | 1503.860605 | 1460.278910 | 36.2609 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4199.986364 | 3957.470257 |
| 2899 | 2009-07-14 | 1455.000000 | 1439.569946 | 1444.589966 | 1452.839966 | 1856910000 | 1294.656335 | 1 | 4290.432200 | 4062.881895 | 0.123372 | 1 | 3356.887368 | 2987.691695 | 0.029617 | 0.074018 | 0.019738 | 2.283514e+09 | 1 | 2486.373759 | 44.710300 | 38.546812 | 1 | 1509.200017 | 1465.463586 | 36.0403 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4214.898288 | 3971.521135 |
| 2900 | 2009-07-15 | 1501.410034 | 1470.089966 | 1473.589966 | 1500.979980 | 2543340000 | 1296.495802 | 1 | 4432.596150 | 4197.505941 | 0.123597 | 1 | 3468.118206 | 3086.689194 | 0.029701 | 0.074096 | 0.019801 | 2.283801e+09 | 0 | 2568.760032 | 43.691780 | 56.709076 | 1 | 1559.207528 | 1514.021885 | 35.8062 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4354.559413 | 4103.117932 |
| 2901 | 2009-07-16 | 1521.670044 | 1494.569946 | 1495.400024 | 1518.869995 | 2072730000 | 1298.538602 | 1 | 4485.427774 | 4247.535551 | 0.123844 | 1 | 3509.454324 | 3123.479101 | 0.029785 | 0.074192 | 0.019867 | 2.280921e+09 | 1 | 2568.760032 | 41.191780 | 59.842656 | 1 | 1577.791550 | 1532.067345 | 35.5342 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4406.460926 | 4152.022541 |
| 2902 | 2009-07-17 | 1527.260010 | 1511.609985 | 1516.770020 | 1527.260010 | 1876760000 | 1300.571135 | 1 | 4510.204618 | 4270.998313 | 0.124101 | 1 | 3528.840034 | 3140.732741 | 0.029880 | 0.074285 | 0.019936 | 2.280647e+09 | 1 | 2582.949485 | 41.419318 | 74.692033 | 1 | 1586.507039 | 1540.530260 | 35.3227 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4430.801569 | 4174.957704 |
| 2903 | 2009-07-20 | 1545.020020 | 1529.449951 | 1534.390015 | 1544.000000 | 2046350000 | 1302.994736 | 1 | 4559.640065 | 4317.811868 | 0.124407 | 1 | 3567.518941 | 3175.157682 | 0.029983 | 0.074412 | 0.020012 | 2.277037e+09 | 1 | 2611.260675 | 41.873307 | 79.350248 | 1 | 1603.896424 | 1557.415703 | 35.1200 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4479.366695 | 4220.718576 |
| 2904 | 2009-07-21 | 1553.010010 | 1530.800049 | 1548.900024 | 1553.010010 | 2205230000 | 1305.303802 | 1 | 4586.247838 | 4343.008453 | 0.124711 | 1 | 3588.337193 | 3193.686310 | 0.030078 | 0.074550 | 0.020084 | 2.276754e+09 | 1 | 2626.498683 | 42.117658 | 100.000000 | 1 | 1613.255959 | 1566.504000 | 34.9121 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4505.506033 | 4245.348574 |
| 2905 | 2009-07-22 | 1572.479980 | 1551.160034 | 1552.630005 | 1565.000000 | 2306340000 | 1307.858002 | 1 | 4621.655895 | 4376.538584 | 0.125042 | 1 | 3616.040896 | 3218.343117 | 0.030188 | 0.074694 | 0.020160 | 2.275645e+09 | 1 | 2646.776527 | 42.442827 | 100.000000 | 1 | 1625.711077 | 1578.598170 | 34.6833 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4540.290724 | 4278.124723 |
| 2906 | 2009-07-23 | 1605.089966 | 1561.540039 | 1561.599976 | 1601.520020 | 3021430000 | 1310.244869 | 1 | 4729.504434 | 4478.667194 | 0.125368 | 1 | 3700.422930 | 3293.444684 | 0.030299 | 0.074831 | 0.020238 | 2.285020e+09 | 0 | 2708.540316 | 40.933250 | 100.000000 | 1 | 1663.647819 | 1615.435509 | 34.3911 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4646.240568 | 4377.956799 |
| 2907 | 2009-07-24 | 1600.030029 | 1576.510010 | 1579.250000 | 1599.060059 | 2232920000 | 1312.732869 | 1 | 4722.239838 | 4471.787888 | 0.125652 | 1 | 3694.739020 | 3288.385899 | 0.030425 | 0.074926 | 0.020301 | 2.284089e+09 | 1 | 2708.540316 | 38.433250 | 98.664081 | 0 | 1661.092429 | 1610.454174 | 34.1127 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4639.103866 | 4371.232185 |
| 2908 | 2009-07-27 | 1602.280029 | 1580.520020 | 1597.020020 | 1599.310059 | 2141690000 | 1315.363670 | 1 | 4722.978121 | 4472.487015 | 0.125935 | 1 | 3695.316663 | 3288.900012 | 0.030550 | 0.075022 | 0.020362 | 2.285107e+09 | 0 | 2708.963774 | 35.939259 | 98.428442 | 0 | 1661.092429 | 1610.454174 | 33.8799 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4639.829152 | 4369.415592 |
| 2909 | 2009-07-28 | 1609.170044 | 1583.270020 | 1590.770020 | 1605.469971 | 2206850000 | 1317.952204 | 1 | 4741.169172 | 4489.713273 | 0.126232 | 1 | 3709.549566 | 3301.567558 | 0.030675 | 0.075131 | 0.020426 | 2.287069e+09 | 0 | 2708.963774 | 35.939259 | 98.438615 | 0 | 1661.092429 | 1610.454174 | 33.6283 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4639.829152 | 4369.415592 |
| 2910 | 2009-07-29 | 1602.489990 | 1586.040039 | 1596.810059 | 1599.609985 | 2072650000 | 1320.688604 | 1 | 4723.863846 | 4473.325763 | 0.126545 | 1 | 3696.009664 | 3289.516796 | 0.030807 | 0.075247 | 0.020492 | 2.282947e+09 | 1 | 2708.963774 | 33.439259 | 92.782204 | 0 | 1661.092429 | 1610.454174 | 33.3911 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4639.829152 | 4369.415592 |
| 2911 | 2009-07-30 | 1632.969971 | 1606.719971 | 1614.109985 | 1609.869995 | 2525670000 | 1323.533137 | 1 | 4754.163037 | 4502.017986 | 0.126861 | 1 | 3719.716127 | 3310.615986 | 0.030942 | 0.075361 | 0.020558 | 2.287929e+09 | 0 | 2726.339256 | 31.153741 | 92.270574 | 0 | 1661.092429 | 1610.454174 | 33.1483 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4639.829152 | 4369.415592 |
| 2912 | 2009-07-31 | 1619.670044 | 1602.250000 | 1608.260010 | 1603.359985 | 2190380000 | 1326.326870 | 1 | 4734.938101 | 4483.812677 | 0.127175 | 1 | 3704.674299 | 3297.228481 | 0.031082 | 0.075470 | 0.020623 | 2.286571e+09 | 1 | 2726.339256 | 28.653741 | 85.977712 | 0 | 1661.092429 | 1610.454174 | 32.9638 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4639.829152 | 4369.415592 |
| 2913 | 2009-08-03 | 1628.300049 | 1611.599976 | 1619.239990 | 1628.119995 | 2155720000 | 1329.278070 | 1 | 4808.057746 | 4553.054299 | 0.127504 | 1 | 3761.884016 | 3348.146185 | 0.031225 | 0.075588 | 0.020691 | 2.284847e+09 | 1 | 2768.440960 | 29.096229 | 86.966103 | 0 | 1661.092429 | 1610.454174 | 32.7833 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4639.829152 | 4369.415592 |
| 2914 | 2009-08-04 | 1633.160034 | 1616.540039 | 1619.089966 | 1628.489990 | 2235010000 | 1332.313670 | 1 | 4809.150392 | 4554.088994 | 0.127835 | 1 | 3762.738916 | 3348.907061 | 0.031365 | 0.075709 | 0.020761 | 2.284238e+09 | 1 | 2769.070096 | 29.102841 | 85.895025 | 0 | 1661.092429 | 1610.454174 | 32.6204 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4639.829152 | 4369.415592 |
| 2915 | 2009-08-05 | 1631.750000 | 1604.089966 | 1631.750000 | 1614.439941 | 2353550000 | 1335.067670 | 1 | 4767.658704 | 4514.797888 | 0.128151 | 1 | 3730.275305 | 3320.013848 | 0.031505 | 0.075821 | 0.020824 | 2.283877e+09 | 1 | 2745.179516 | 28.851751 | 73.059685 | 0 | 1661.092429 | 1610.454174 | 32.4458 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4639.829152 | 4369.415592 |
| 2916 | 2009-08-06 | 1623.250000 | 1595.359985 | 1618.010010 | 1600.290039 | 2408400000 | 1337.658604 | 1 | 4725.872136 | 4475.227541 | 0.128454 | 1 | 3697.580975 | 3290.915292 | 0.031645 | 0.075922 | 0.020887 | 2.287289e+09 | 0 | 2721.119147 | 26.098878 | 49.275031 | 0 | 1661.092429 | 1610.454174 | 32.2651 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4639.829152 | 4369.415592 |
| 2917 | 2009-08-07 | 1628.439941 | 1609.540039 | 1620.739990 | 1619.489990 | 2323980000 | 1340.030537 | 1 | 4782.572179 | 4528.920401 | 0.128727 | 1 | 3741.943792 | 3330.399017 | 0.031778 | 0.076003 | 0.020946 | 2.287153e+09 | 1 | 2721.119147 | 23.598878 | 60.057087 | 1 | 1661.092429 | 1607.954174 | 32.1047 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4639.829152 | 4366.915592 |
| 2918 | 2009-08-10 | 1619.020020 | 1599.459961 | 1612.729980 | 1610.430054 | 1844700000 | 1342.349937 | 1 | 4755.816966 | 4503.584196 | 0.128982 | 1 | 3721.010181 | 3311.767718 | 0.031902 | 0.076076 | 0.021004 | 2.282967e+09 | 1 | 2705.896350 | 23.466858 | 55.037153 | 1 | 1651.799755 | 1598.958772 | 31.9540 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4613.872488 | 4342.485692 |
| 2919 | 2009-08-11 | 1605.800049 | 1587.400024 | 1603.680054 | 1594.689941 | 1915530000 | 1344.484604 | 1 | 4709.334293 | 4459.566810 | 0.129216 | 1 | 3684.641562 | 3279.398975 | 0.032026 | 0.076135 | 0.021054 | 2.279237e+09 | 1 | 2679.449307 | 23.237496 | 45.506822 | 1 | 1635.655301 | 1583.330779 | 31.7771 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4568.777161 | 4300.042860 |
| 2920 | 2009-08-12 | 1634.119995 | 1594.760010 | 1595.260010 | 1619.589966 | 2140190000 | 1347.024537 | 1 | 4782.867420 | 4529.199984 | 0.129505 | 1 | 3742.174793 | 3330.604612 | 0.032158 | 0.076236 | 0.021111 | 2.276477e+09 | 1 | 2721.287129 | 23.600335 | 57.187043 | 1 | 1661.194972 | 1608.053437 | 31.5727 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4640.115582 | 4367.185174 |
| 2921 | 2009-08-13 | 1632.199951 | 1611.239990 | 1628.369995 | 1628.650024 | 2084370000 | 1349.532070 | 1 | 4809.622994 | 4554.536531 | 0.129780 | 1 | 3763.108686 | 3349.236163 | 0.032293 | 0.076324 | 0.021163 | 2.276906e+09 | 0 | 2736.510130 | 21.232356 | 56.814232 | 1 | 1670.487771 | 1617.048960 | 31.3875 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4666.072596 | 4391.615403 |
| 2922 | 2009-08-14 | 1624.469971 | 1596.949951 | 1623.489990 | 1611.579956 | 1923410000 | 1352.122537 | 1 | 4759.212782 | 4506.799909 | 0.130073 | 1 | 3723.667110 | 3314.132433 | 0.032428 | 0.076429 | 0.021216 | 2.272940e+09 | 1 | 2736.510130 | 18.732356 | 52.770277 | 1 | 1652.979197 | 1600.100484 | 31.2009 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4617.166952 | 4345.586376 |
| 2923 | 2009-08-17 | 1583.290039 | 1563.140015 | 1583.290039 | 1564.890015 | 1924190000 | 1354.547603 | 1 | 4621.331093 | 4376.231009 | 0.130350 | 1 | 3615.786767 | 3218.116937 | 0.032554 | 0.076524 | 0.021271 | 2.270714e+09 | 1 | 2657.229238 | 18.189651 | 31.434622 | 1 | 1605.089856 | 1553.743120 | 31.0573 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4483.400548 | 4219.688078 |
| 2924 | 2009-08-18 | 1588.890015 | 1569.219971 | 1573.319946 | 1586.500000 | 1749420000 | 1357.106603 | 1 | 4685.148292 | 4436.663555 | 0.130638 | 1 | 3665.718135 | 3262.556776 | 0.032690 | 0.076618 | 0.021330 | 2.264865e+09 | 1 | 2693.923628 | 18.440837 | 39.038275 | 1 | 1627.254971 | 1575.199175 | 30.9155 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4545.313027 | 4277.958881 |
| 2925 | 2009-08-19 | 1600.229980 | 1566.439941 | 1568.410034 | 1596.609985 | 1977750000 | 1359.994536 | 1 | 4715.004441 | 4464.936233 | 0.130959 | 1 | 3689.077956 | 3283.347448 | 0.032831 | 0.076733 | 0.021395 | 2.264461e+09 | 1 | 2711.090680 | 18.558351 | 45.247625 | 1 | 1637.624668 | 1585.237146 | 30.7677 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4574.278075 | 4305.220212 |
| 2926 | 2009-08-20 | 1618.119995 | 1593.119995 | 1594.579956 | 1614.219971 | 1958470000 | 1362.865869 | 1 | 4767.009101 | 4514.182738 | 0.131280 | 1 | 3729.767047 | 3319.561490 | 0.032978 | 0.076844 | 0.021458 | 2.263180e+09 | 1 | 2740.992953 | 18.763042 | 53.645624 | 1 | 1655.687030 | 1602.721693 | 30.5632 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4624.730578 | 4352.705112 |
| 2927 | 2009-08-21 | 1639.229980 | 1615.119995 | 1620.469971 | 1637.780029 | 2259140000 | 1365.796803 | 1 | 4836.585129 | 4580.068684 | 0.131616 | 1 | 3784.204194 | 3368.011555 | 0.033133 | 0.076962 | 0.021521 | 2.264870e+09 | 0 | 2780.998625 | 16.536895 | 54.679910 | 1 | 1679.852313 | 1626.113931 | 30.3719 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4692.230005 | 4416.234240 |
| 2928 | 2009-08-24 | 1648.180054 | 1629.770020 | 1641.449951 | 1634.780029 | 2046370000 | 1369.117936 | 1 | 4827.725725 | 4571.679153 | 0.132001 | 1 | 3777.272487 | 3361.842207 | 0.033294 | 0.077117 | 0.021590 | 2.258337e+09 | 1 | 2780.998625 | 14.036895 | 56.429878 | 1 | 1676.775247 | 1623.135300 | 30.2005 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4683.635023 | 4408.144812 |
| 2929 | 2009-08-25 | 1655.250000 | 1635.380005 | 1640.420044 | 1639.900024 | 1936980000 | 1372.145536 | 1 | 4842.845760 | 4585.997272 | 0.132351 | 1 | 3789.102590 | 3372.371217 | 0.033448 | 0.077249 | 0.021654 | 2.254823e+09 | 1 | 2789.708481 | 14.080857 | 62.647585 | 1 | 1682.026768 | 1628.218825 | 30.0293 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4698.303779 | 4421.950755 |
| 2930 | 2009-08-26 | 1648.770020 | 1628.410034 | 1636.819946 | 1637.000000 | 2037560000 | 1375.271670 | 1 | 4834.281597 | 4577.887324 | 0.132743 | 1 | 3782.401883 | 3366.407464 | 0.033589 | 0.077436 | 0.021718 | 2.251579e+09 | 1 | 2784.775118 | 14.055957 | 55.554145 | 1 | 1679.052246 | 1625.339458 | 29.8818 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4689.995226 | 4414.130910 |
| 2931 | 2009-08-27 | 1643.180054 | 1611.729980 | 1636.130005 | 1640.969971 | 2140540000 | 1378.372203 | 1 | 4846.005456 | 4588.989388 | 0.133139 | 1 | 3791.574775 | 3374.571508 | 0.033733 | 0.077624 | 0.021782 | 2.251287e+09 | 1 | 2791.528616 | 14.090044 | 54.062235 | 1 | 1683.124200 | 1629.281150 | 29.7193 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4701.369168 | 4424.835840 |
| 2932 | 2009-08-28 | 1668.010010 | 1631.469971 | 1661.489990 | 1643.239990 | 2340180000 | 1381.430069 | 1 | 4852.709129 | 4595.337520 | 0.133522 | 1 | 3796.819812 | 3379.239688 | 0.033876 | 0.077801 | 0.021845 | 2.254293e+09 | 0 | 2795.390249 | 11.609536 | 61.568270 | 1 | 1685.452533 | 1631.535000 | 29.5630 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4707.872761 | 4430.956892 |
| 2933 | 2009-08-31 | 1632.069946 | 1616.520020 | 1628.209961 | 1625.189941 | 2256210000 | 1384.301935 | 1 | 4799.404903 | 4544.860373 | 0.133897 | 1 | 3755.113924 | 3342.120678 | 0.034013 | 0.077976 | 0.021908 | 2.252703e+09 | 1 | 2795.390249 | 9.109536 | 77.865012 | 1 | 1666.938803 | 1613.613524 | 29.4346 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4656.159479 | 4382.285372 |
| 2934 | 2009-09-01 | 1648.270020 | 1591.010010 | 1620.089966 | 1595.839966 | 2778570000 | 1386.701468 | 1 | 4712.730470 | 4462.782865 | 0.134228 | 1 | 3687.298773 | 3281.763942 | 0.034140 | 0.078126 | 0.021963 | 2.254916e+09 | 0 | 2744.907143 | 6.445023 | 54.027929 | 1 | 1636.834868 | 1584.472611 | 29.3608 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4572.071974 | 4303.143873 |
| 2935 | 2009-09-02 | 1602.900024 | 1586.550049 | 1588.089966 | 1594.280029 | 1974330000 | 1389.304335 | 1 | 4708.123767 | 4458.420487 | 0.134567 | 1 | 3683.694431 | 3278.556012 | 0.034268 | 0.078283 | 0.022016 | 2.254031e+09 | 1 | 2744.907143 | 3.945023 | 48.915190 | 1 | 1635.234859 | 1582.923787 | 29.2717 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4567.602765 | 4298.937542 |
| 2936 | 2009-09-03 | 1607.150024 | 1585.560059 | 1601.160034 | 1605.979980 | 1853450000 | 1392.142535 | 1 | 4742.675300 | 4491.139520 | 0.134916 | 1 | 3710.727979 | 3302.616368 | 0.034404 | 0.078459 | 0.022053 | 2.252516e+09 | 1 | 2765.051208 | 3.973974 | 45.940091 | 1 | 1647.235365 | 1594.540398 | 29.1660 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4601.123055 | 4330.486177 |
| 2937 | 2009-09-04 | 1639.900024 | 1606.469971 | 1609.630005 | 1638.069946 | 1722150000 | 1395.091335 | 1 | 4837.441293 | 4580.879439 | 0.135261 | 1 | 3784.874068 | 3368.607755 | 0.034544 | 0.078630 | 0.022087 | 2.248559e+09 | 1 | 2820.301211 | 4.053380 | 50.131769 | 1 | 1680.149678 | 1626.401783 | 29.0569 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4693.060616 | 4417.015994 |
| 2938 | 2009-09-08 | 1655.619995 | 1643.439941 | 1651.640015 | 1654.810059 | 2037180000 | 1398.019001 | 1 | 4886.877100 | 4627.693336 | 0.135594 | 1 | 3823.553257 | 3403.032946 | 0.034686 | 0.078788 | 0.022120 | 2.246564e+09 | 1 | 2849.123032 | 4.094804 | 58.092941 | 1 | 1697.319820 | 1643.022653 | 28.9552 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4741.020937 | 4462.155302 |
| 2939 | 2009-09-09 | 1676.250000 | 1648.920044 | 1655.920044 | 1669.229980 | 2493930000 | 1401.044334 | 1 | 4929.461073 | 4668.018795 | 0.135927 | 1 | 3856.871485 | 3432.686784 | 0.034824 | 0.078943 | 0.022160 | 2.243476e+09 | 1 | 2873.950130 | 4.130485 | 61.022162 | 1 | 1712.110170 | 1657.339860 | 28.8590 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4782.333928 | 4501.038273 |
| 2940 | 2009-09-10 | 1686.270020 | 1665.489990 | 1668.640015 | 1686.160034 | 2451330000 | 1403.984668 | 1 | 4979.457803 | 4715.363864 | 0.136251 | 1 | 3895.989547 | 3467.502581 | 0.034959 | 0.079093 | 0.022200 | 2.246548e+09 | 0 | 2903.098977 | 1.672379 | 66.712010 | 1 | 1729.475133 | 1674.149319 | 28.7027 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4830.838430 | 4546.689753 |
| 2941 | 2009-09-11 | 1689.680054 | 1674.140015 | 1684.839966 | 1685.459961 | 2318050000 | 1406.704468 | 1 | 4977.390392 | 4713.406102 | 0.136545 | 1 | 3894.371979 | 3466.062916 | 0.035088 | 0.079223 | 0.022234 | 2.249457e+09 | 0 | 2903.098977 | 1.672379 | 65.468317 | 1 | 1728.757076 | 1673.454233 | 28.5728 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4828.832725 | 4544.802022 |
| 2942 | 2009-09-14 | 1693.760010 | 1673.130005 | 1673.550049 | 1693.760010 | 2157600000 | 1409.451868 | 1 | 5001.901555 | 4736.617274 | 0.136843 | 1 | 3913.549817 | 3483.131545 | 0.035214 | 0.079363 | 0.022266 | 2.252211e+09 | 0 | 2903.098977 | 1.672379 | 66.857978 | 1 | 1737.270341 | 1681.695159 | 28.4304 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4852.612315 | 4567.182903 |
| 2943 | 2009-09-15 | 1703.459961 | 1688.459961 | 1691.280029 | 1699.530029 | 2372990000 | 1412.586801 | 1 | 5018.941200 | 4752.753193 | 0.137180 | 1 | 3926.881846 | 3494.997298 | 0.035352 | 0.079523 | 0.022305 | 2.257075e+09 | 0 | 2903.098977 | 1.672379 | 77.020957 | 1 | 1743.188585 | 1687.424078 | 28.2931 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4869.143387 | 4582.741621 |
| 2944 | 2009-09-16 | 1724.670044 | 1699.739990 | 1705.969971 | 1723.729980 | 2707080000 | 1415.898000 | 1 | 5090.406917 | 4820.428605 | 0.137532 | 1 | 3982.797510 | 3544.763270 | 0.035503 | 0.079674 | 0.022355 | 2.261999e+09 | 0 | 2903.098977 | 1.672379 | 98.293173 | 1 | 1768.010199 | 1711.451651 | 28.1618 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4938.476102 | 4647.996205 |
| 2945 | 2009-09-17 | 1732.420044 | 1714.329956 | 1721.579956 | 1721.089966 | 2615780000 | 1419.086533 | 1 | 5082.610598 | 4813.045777 | 0.137885 | 1 | 3976.697573 | 3539.334214 | 0.035654 | 0.079825 | 0.022405 | 2.269192e+09 | 0 | 2903.098977 | 1.672379 | 97.497876 | 0 | 1765.302366 | 1706.330441 | 28.0151 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4930.912476 | 4638.377469 |
| 2946 | 2009-09-18 | 1731.869995 | 1716.449951 | 1728.910034 | 1725.239990 | 3023010000 | 1422.342467 | 1 | 5094.866180 | 4824.651363 | 0.138244 | 1 | 3986.286492 | 3547.868528 | 0.035807 | 0.079980 | 0.022457 | 2.276187e+09 | 0 | 2903.098977 | 1.672379 | 97.347878 | 0 | 1765.302366 | 1706.330441 | 27.8748 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4930.912476 | 4638.377469 |
| 2947 | 2009-09-21 | 1735.319946 | 1714.099976 | 1717.369995 | 1731.579956 | 2408860000 | 1425.972733 | 1 | 5113.588953 | 4842.381143 | 0.138639 | 1 | 4000.935422 | 3560.906347 | 0.035966 | 0.080161 | 0.022512 | 2.279516e+09 | 0 | 2903.098977 | 1.672379 | 96.666252 | 0 | 1765.302366 | 1706.330441 | 27.7546 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4930.912476 | 4638.377469 |
| 2948 | 2009-09-22 | 1740.130005 | 1727.500000 | 1740.130005 | 1734.089966 | 2490480000 | 1429.608199 | 1 | 5121.001350 | 4849.400411 | 0.139051 | 1 | 4006.734973 | 3566.068054 | 0.036126 | 0.080354 | 0.022571 | 2.280424e+09 | 0 | 2903.098977 | 1.672379 | 96.114373 | 0 | 1765.302366 | 1706.330441 | 27.6204 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4930.912476 | 4638.377469 |
| 2949 | 2009-09-23 | 1754.540039 | 1722.989990 | 1739.930054 | 1724.270020 | 2683250000 | 1433.317399 | 1 | 5092.001725 | 4821.938830 | 0.139473 | 1 | 3984.045307 | 3545.873833 | 0.036295 | 0.080549 | 0.022629 | 2.282831e+09 | 0 | 2903.098977 | 1.672379 | 83.824955 | 0 | 1765.302366 | 1706.330441 | 27.5023 | 0 | 1298.501993 | 886.915671 | 2 | 0 | 4930.912476 | 4638.377469 |
| 2950 | 2009-09-24 | 1734.920044 | 1698.689941 | 1732.949951 | 1709.760010 | 2607280000 | 1436.897733 | 1 | 5049.151711 | 4781.361439 | 0.139891 | 1 | 3950.518925 | 3516.034734 | 0.036459 | 0.080749 | 0.022683 | 2.278699e+09 | 1 | 2903.098977 | 0.000000 | 64.948034 | 0 | 1765.302366 | 1706.330441 | 27.4065 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4930.912476 | 4638.377469 |
| 2951 | 2009-09-25 | 1710.290039 | 1690.680054 | 1696.989990 | 1694.150024 | 2363930000 | 1440.665600 | 1 | 5003.053321 | 4737.707954 | 0.140325 | 1 | 3914.450972 | 3483.933591 | 0.036629 | 0.080958 | 0.022738 | 2.278162e+09 | 1 | 2876.593893 | 0.000000 | 54.629763 | 0 | 1765.302366 | 1706.330441 | 27.3290 | 0 | 1298.501993 | 886.915671 | 3 | 0 | 4930.912476 | 4638.377469 |
| 2952 | 2009-09-28 | 1733.790039 | 1702.520020 | 1702.949951 | 1724.589966 | 1890030000 | 1444.353200 | 1 | 5092.946570 | 4822.833563 | 0.140763 | 1 | 3984.784565 | 3546.531786 | 0.036799 | 0.081176 | 0.022788 | 2.271185e+09 | 1 | 2928.279605 | 0.000000 | 63.289935 | 1 | 1765.302366 | 1703.830441 | 27.2533 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4930.912476 | 4635.877469 |
| 2953 | 2009-09-29 | 1732.310059 | 1709.280029 | 1724.199951 | 1717.670044 | 2062970000 | 1448.065467 | 1 | 5072.511108 | 4803.481931 | 0.141205 | 1 | 3968.795607 | 3532.301318 | 0.036967 | 0.081396 | 0.022842 | 2.267544e+09 | 1 | 2916.529875 | 0.000000 | 57.742893 | 1 | 1758.219085 | 1696.993817 | 27.1708 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4911.127176 | 4617.275998 |
| 2954 | 2009-09-30 | 1731.439941 | 1691.760010 | 1723.910034 | 1718.989990 | 2640660000 | 1452.011401 | 1 | 5076.409087 | 4807.173174 | 0.141668 | 1 | 3971.845434 | 3535.015720 | 0.037138 | 0.081630 | 0.022901 | 2.268394e+09 | 0 | 2918.771087 | 0.000000 | 47.485677 | 1 | 1759.570192 | 1698.297874 | 27.1064 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4914.901140 | 4620.824151 |
| 2955 | 2009-10-01 | 1711.699951 | 1666.410034 | 1710.500000 | 1666.410034 | 2708170000 | 1455.674201 | 1 | 4921.133392 | 4660.132786 | 0.142100 | 1 | 3850.355804 | 3426.887708 | 0.037300 | 0.081849 | 0.022951 | 2.272980e+09 | 0 | 2918.771087 | 0.000000 | 31.040207 | 1 | 1705.748980 | 1646.350843 | 27.0604 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4764.565601 | 4479.483752 |
| 2956 | 2009-10-02 | 1676.219971 | 1656.569946 | 1656.770020 | 1662.489990 | 2448110000 | 1459.579667 | 1 | 4909.556974 | 4649.170343 | 0.142555 | 1 | 3841.298271 | 3418.826336 | 0.037473 | 0.082079 | 0.023004 | 2.276323e+09 | 0 | 2918.771087 | 0.000000 | 28.207224 | 1 | 1701.736396 | 1642.477986 | 27.0292 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4753.357492 | 4468.946266 |
| 2957 | 2009-10-05 | 1682.770020 | 1660.369995 | 1668.699951 | 1675.640015 | 2156250000 | 1463.546134 | 1 | 4948.390768 | 4685.944522 | 0.143000 | 1 | 3871.682313 | 3445.868695 | 0.037646 | 0.082299 | 0.023055 | 2.274237e+09 | 1 | 2918.771087 | 0.000000 | 31.449787 | 1 | 1715.196853 | 1655.469718 | 26.9611 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4790.955773 | 4504.294901 |
| 2958 | 2009-10-06 | 1712.589966 | 1684.079956 | 1684.750000 | 1705.250000 | 2413450000 | 1467.512467 | 1 | 5035.833045 | 4768.749150 | 0.143451 | 1 | 3940.098235 | 3506.760127 | 0.037822 | 0.082525 | 0.023105 | 2.270075e+09 | 1 | 2970.348257 | 0.000000 | 41.893410 | 1 | 1745.505841 | 1684.723278 | 26.9044 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4875.616040 | 4583.889626 |
| 2959 | 2009-10-07 | 1710.449951 | 1698.630005 | 1701.400024 | 1710.449951 | 2220910000 | 1471.752000 | 1 | 5051.189201 | 4783.290867 | 0.143934 | 1 | 3952.113082 | 3517.453563 | 0.038002 | 0.082772 | 0.023160 | 2.270574e+09 | 0 | 2979.405970 | 0.000000 | 46.011749 | 1 | 1750.828548 | 1689.860635 | 26.8200 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4890.483634 | 4597.867637 |
| 2960 | 2009-10-08 | 1732.109985 | 1713.599976 | 1720.910034 | 1717.790039 | 2366950000 | 1476.105933 | 1 | 5072.865470 | 4803.817498 | 0.144443 | 1 | 3969.072864 | 3532.548082 | 0.038187 | 0.083033 | 0.023224 | 2.269139e+09 | 1 | 2979.405970 | 0.000000 | 52.417375 | 1 | 1758.341913 | 1697.112368 | 26.7594 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4911.470264 | 4617.598557 |
| 2961 | 2009-10-09 | 1729.219971 | 1710.579956 | 1713.469971 | 1727.760010 | 1936850000 | 1480.665200 | 1 | 5102.308137 | 4831.698624 | 0.144962 | 1 | 3992.109171 | 3553.050821 | 0.038377 | 0.083294 | 0.023291 | 2.263672e+09 | 1 | 2996.698299 | 0.000000 | 60.473674 | 1 | 1768.547245 | 1706.962326 | 26.7026 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4939.976201 | 4644.398877 |
| 2962 | 2009-10-12 | 1742.180054 | 1719.020020 | 1732.750000 | 1729.630005 | 1784280000 | 1484.779801 | 1 | 5107.830484 | 4836.928084 | 0.145429 | 1 | 3996.429925 | 3556.896371 | 0.038559 | 0.083526 | 0.023344 | 2.252924e+09 | 1 | 2999.941696 | 0.000000 | 51.910845 | 1 | 1770.461385 | 1708.809811 | 26.6424 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4945.322853 | 4649.425619 |
| 2963 | 2009-10-13 | 1737.390015 | 1722.680054 | 1729.160034 | 1730.270020 | 2020110000 | 1488.808601 | 1 | 5109.720534 | 4838.717892 | 0.145870 | 1 | 3997.908723 | 3558.212529 | 0.038732 | 0.083744 | 0.023394 | 2.241295e+09 | 1 | 3001.051764 | 0.000000 | 55.015915 | 1 | 1771.116508 | 1709.442122 | 26.5588 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4947.152770 | 4651.146045 |
| 2964 | 2009-10-14 | 1756.250000 | 1742.250000 | 1750.260010 | 1754.260010 | 2348620000 | 1492.738935 | 1 | 5180.566208 | 4905.806146 | 0.146317 | 1 | 4053.339257 | 3607.546727 | 0.038901 | 0.083969 | 0.023447 | 2.233497e+09 | 1 | 3042.660993 | 0.000000 | 61.893847 | 1 | 1795.672830 | 1733.143336 | 26.4611 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 5015.744461 | 4715.633638 |
| 2965 | 2009-10-15 | 1753.359985 | 1742.890015 | 1747.810059 | 1753.359985 | 2140090000 | 1496.637868 | 1 | 5177.908314 | 4903.289219 | 0.146789 | 1 | 4051.259688 | 3605.695872 | 0.039069 | 0.084222 | 0.023499 | 2.229831e+09 | 1 | 3041.099954 | 0.000000 | 95.009769 | 1 | 1794.751559 | 1732.254145 | 26.3721 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 5013.171129 | 4713.214278 |
| 2966 | 2009-10-16 | 1747.469971 | 1727.560059 | 1747.469971 | 1739.319946 | 2209950000 | 1500.597001 | 1 | 5136.446187 | 4864.026105 | 0.147265 | 1 | 4018.819205 | 3576.823244 | 0.039234 | 0.084479 | 0.023553 | 2.227420e+09 | 1 | 3016.748330 | 0.000000 | 85.999389 | 1 | 1780.380077 | 1718.383111 | 26.2628 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 4973.028136 | 4675.473191 |
| 2967 | 2009-10-19 | 1758.500000 | 1732.020020 | 1741.430054 | 1756.680054 | 1970440000 | 1504.360401 | 1 | 5187.712924 | 4912.573824 | 0.147708 | 1 | 4058.930936 | 3612.523424 | 0.039394 | 0.084716 | 0.023597 | 2.223911e+09 | 1 | 3046.858417 | 0.000000 | 86.530796 | 1 | 1798.150004 | 1735.534249 | 26.1610 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 5022.663801 | 4722.138968 |
| 2968 | 2009-10-20 | 1766.719971 | 1745.810059 | 1766.050049 | 1756.189941 | 2110580000 | 1508.021934 | 1 | 5186.265556 | 4911.203220 | 0.148162 | 1 | 4057.798498 | 3611.515533 | 0.039567 | 0.084953 | 0.023642 | 2.223438e+09 | 1 | 3046.008346 | 0.000000 | 81.136772 | 1 | 1797.648322 | 1735.050036 | 26.0808 | 0 | 1298.501993 | 886.915671 | 4 | 1 | 5021.262482 | 4720.821495 |
| 2969 | 2009-10-21 | 1780.829956 | 1750.910034 | 1754.709961 | 1753.560059 | 2565680000 | 1511.684268 | 1 | 5178.499158 | 4903.848725 | 0.148627 | 1 | 4051.721971 | 3606.107312 | 0.039750 | 0.085190 | 0.023687 | 2.228058e+09 | 0 | 3041.446969 | 0.000000 | 77.205595 | 1 | 1794.956356 | 1732.451810 | 26.0026 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 5013.743175 | 4713.752096 |
| 2970 | 2009-10-22 | 1767.579956 | 1739.589966 | 1749.300049 | 1763.150024 | 2265230000 | 1515.524068 | 1 | 5206.819619 | 4930.667163 | 0.149095 | 1 | 4073.880251 | 3625.828591 | 0.039934 | 0.085429 | 0.023731 | 2.230257e+09 | 0 | 3041.446969 | 0.000000 | 77.835008 | 1 | 1804.772712 | 1741.926338 | 25.9132 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 5041.162609 | 4739.530923 |
| 2971 | 2009-10-23 | 1777.569946 | 1749.030029 | 1774.050049 | 1753.630005 | 2441920000 | 1518.816201 | 1 | 5178.705719 | 4904.044331 | 0.149591 | 1 | 4051.883587 | 3606.251153 | 0.040105 | 0.085672 | 0.023813 | 2.233580e+09 | 0 | 3041.446969 | 0.000000 | 65.963191 | 1 | 1795.027953 | 1732.520914 | 25.8257 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 5013.943164 | 4713.940119 |
| 2972 | 2009-10-26 | 1778.479980 | 1739.959961 | 1756.500000 | 1746.750000 | 2316210000 | 1522.232268 | 1 | 5158.388137 | 4884.804327 | 0.150130 | 1 | 4035.986859 | 3592.102772 | 0.040276 | 0.085942 | 0.023912 | 2.234075e+09 | 0 | 3041.446969 | 0.000000 | 59.948840 | 1 | 1787.985532 | 1725.723727 | 25.7670 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4994.271994 | 4695.445949 |
| 2973 | 2009-10-27 | 1751.650024 | 1715.109985 | 1746.989990 | 1722.459961 | 2384620000 | 1525.470934 | 1 | 5086.656378 | 4816.876983 | 0.150655 | 1 | 3979.863042 | 3542.151539 | 0.040437 | 0.086211 | 0.024006 | 2.235693e+09 | 0 | 3041.446969 | 0.000000 | 46.439946 | 1 | 1763.122078 | 1701.726076 | 25.7191 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4924.822409 | 4630.151794 |
| 2974 | 2009-10-28 | 1719.819946 | 1679.349976 | 1712.800049 | 1682.060059 | 2769570000 | 1528.142668 | 1 | 4967.350023 | 4703.898241 | 0.151123 | 1 | 3886.516269 | 3459.071189 | 0.040584 | 0.086442 | 0.024097 | 2.246148e+09 | 0 | 3041.446969 | 0.000000 | 21.371969 | 1 | 1721.768455 | 1661.812482 | 25.7005 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4809.311832 | 4521.552648 |
| 2975 | 2009-10-29 | 1714.359985 | 1688.680054 | 1694.270020 | 1711.270020 | 2301370000 | 1531.208001 | 1 | 5053.610974 | 4785.584197 | 0.151635 | 1 | 3954.007907 | 3519.139992 | 0.040743 | 0.086695 | 0.024196 | 2.248019e+09 | 0 | 3041.446969 | 0.000000 | 36.370715 | 1 | 1751.667975 | 1690.670832 | 25.6654 | 0 | 1298.501993 | 886.915671 | 3 | 1 | 4892.828357 | 4600.072066 |
| 2976 | 2009-10-30 | 1712.930054 | 1663.939941 | 1707.920044 | 1667.130005 | 2610280000 | 1534.183468 | 1 | 4923.259562 | 4662.146192 | 0.152131 | 1 | 3852.019346 | 3428.368291 | 0.040892 | 0.086953 | 0.024286 | 2.252493e+09 | 0 | 3041.446969 | 0.000000 | 30.437392 | 1 | 1706.485947 | 1647.062147 | 25.6877 | 1 | 1298.501993 | 884.415671 | 4 | 1 | 4766.624127 | 4481.419109 |
| 2977 | 2009-11-02 | 1689.300049 | 1652.439941 | 1667.060059 | 1672.910034 | 2408320000 | 1537.089468 | 1 | 4940.328767 | 4678.310103 | 0.152606 | 1 | 3865.374504 | 3440.254628 | 0.041042 | 0.087191 | 0.024373 | 2.254486e+09 | 0 | 3041.446969 | 0.000000 | 25.779202 | 1 | 1712.402426 | 1652.772600 | 25.7044 | 1 | 1303.003969 | 887.481988 | 4 | 1 | 4783.150269 | 4496.956429 |
| 2978 | 2009-11-03 | 1679.420044 | 1660.099976 | 1661.849976 | 1679.199951 | 2061050000 | 1539.934067 | 1 | 4958.903740 | 4695.899921 | 0.153040 | 1 | 3879.907793 | 3453.189523 | 0.041184 | 0.087398 | 0.024458 | 2.250811e+09 | 1 | 3041.446969 | 0.000000 | 28.461897 | 1 | 1718.840829 | 1658.986803 | 25.7110 | 1 | 1307.903089 | 890.818801 | 5 | 1 | 4801.134271 | 4513.864381 |
| 2979 | 2009-11-04 | 1701.469971 | 1678.170044 | 1687.119995 | 1680.670044 | 2217520000 | 1542.509867 | 1 | 4963.245122 | 4700.011050 | 0.153477 | 1 | 3883.304544 | 3456.212695 | 0.041323 | 0.087618 | 0.024536 | 2.247331e+09 | 1 | 3044.109671 | 0.000000 | 29.475689 | 1 | 1720.345626 | 1660.439199 | 25.6801 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 4805.337531 | 4517.816144 |
| 2980 | 2009-11-05 | 1722.930054 | 1697.939941 | 1700.069946 | 1721.089966 | 2209690000 | 1545.209400 | 1 | 5082.610598 | 4813.045777 | 0.153940 | 1 | 3976.697573 | 3539.334214 | 0.041462 | 0.087862 | 0.024616 | 2.243676e+09 | 1 | 3117.320160 | 0.000000 | 39.908810 | 1 | 1761.719741 | 1700.372572 | 25.6076 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 4920.905347 | 4626.469104 |
| 2981 | 2009-11-06 | 1733.219971 | 1709.439941 | 1709.819946 | 1730.760010 | 1829150000 | 1547.993800 | 1 | 5111.167541 | 4840.088155 | 0.154412 | 1 | 3999.040879 | 3559.220169 | 0.041597 | 0.088107 | 0.024708 | 2.239878e+09 | 1 | 3134.835004 | 0.000000 | 44.516902 | 1 | 1771.618066 | 1709.926214 | 25.5341 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 4948.553740 | 4652.463190 |
| 2982 | 2009-11-09 | 1768.410034 | 1742.969971 | 1743.550049 | 1768.400024 | 2004700000 | 1551.280334 | 1 | 5222.323577 | 4945.348842 | 0.154920 | 1 | 4086.010740 | 3636.624949 | 0.041750 | 0.088364 | 0.024805 | 2.235659e+09 | 1 | 3203.010392 | 0.000000 | 54.523428 | 1 | 1810.146648 | 1747.113142 | 25.4653 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5056.173302 | 4753.643470 |
| 2983 | 2009-11-10 | 1777.859985 | 1763.890015 | 1765.520020 | 1773.170044 | 1997240000 | 1554.429801 | 1 | 5236.410087 | 4958.688251 | 0.155421 | 1 | 4097.032201 | 3646.434253 | 0.041904 | 0.088611 | 0.024906 | 2.232810e+09 | 1 | 3211.650079 | 0.000000 | 61.536035 | 1 | 1815.029274 | 1751.825743 | 25.4138 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5069.811645 | 4766.465779 |
| 2984 | 2009-11-11 | 1793.520020 | 1772.469971 | 1784.900024 | 1782.949951 | 1851790000 | 1557.380933 | 1 | 5265.291471 | 4986.037862 | 0.155903 | 1 | 4119.629354 | 3666.546136 | 0.042053 | 0.088848 | 0.025002 | 2.231708e+09 | 1 | 3229.363913 | 0.000000 | 76.666473 | 1 | 1825.040055 | 1761.487926 | 25.3325 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5097.774156 | 4792.755189 |
| 2985 | 2009-11-12 | 1794.119995 | 1769.640015 | 1784.689941 | 1773.140015 | 2212370000 | 1560.290733 | 1 | 5236.321407 | 4958.604274 | 0.156391 | 1 | 4096.962816 | 3646.372499 | 0.042198 | 0.089093 | 0.025100 | 2.232363e+09 | 0 | 3211.595688 | 0.000000 | 68.221721 | 1 | 1814.998536 | 1751.796075 | 25.2691 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5069.725786 | 4766.385057 |
| 2986 | 2009-11-13 | 1793.170044 | 1773.290039 | 1780.040039 | 1788.609985 | 1876220000 | 1563.399399 | 1 | 5282.006315 | 5001.866206 | 0.156909 | 1 | 4132.707255 | 3678.185709 | 0.042351 | 0.089351 | 0.025206 | 2.228075e+09 | 1 | 3211.595688 | 0.000000 | 93.047522 | 1 | 1830.833706 | 1767.079828 | 25.2122 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5113.957211 | 4807.969950 |
| 2987 | 2009-11-16 | 1814.250000 | 1793.630005 | 1794.880005 | 1807.560059 | 2105020000 | 1566.673066 | 1 | 5337.968435 | 5054.860280 | 0.157444 | 1 | 4176.492711 | 3717.155573 | 0.042510 | 0.089620 | 0.025314 | 2.224813e+09 | 1 | 3245.622097 | 0.000000 | 93.641056 | 1 | 1850.231134 | 1785.801792 | 25.1775 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5168.138874 | 4858.909721 |
| 2988 | 2009-11-17 | 1812.209961 | 1797.739990 | 1802.040039 | 1812.209961 | 1887240000 | 1569.734600 | 1 | 5351.700223 | 5067.863780 | 0.157956 | 1 | 4187.236633 | 3726.717862 | 0.042662 | 0.089877 | 0.025417 | 2.223664e+09 | 1 | 3253.971377 | 0.000000 | 93.572729 | 0 | 1854.990806 | 1787.895722 | 25.1423 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5181.433780 | 4871.409143 |
| 2989 | 2009-11-18 | 1807.530029 | 1789.660034 | 1807.109985 | 1801.739990 | 1990220000 | 1572.720066 | 1 | 5320.780988 | 5038.584399 | 0.158478 | 1 | 4163.045040 | 3705.186898 | 0.042808 | 0.090151 | 0.025518 | 2.222169e+09 | 1 | 3235.171687 | 0.000000 | 87.452863 | 0 | 1854.990806 | 1787.895722 | 25.1051 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5151.498253 | 4843.264771 |
| 2990 | 2009-11-19 | 1789.000000 | 1761.109985 | 1788.750000 | 1773.189941 | 2208700000 | 1575.812199 | 1 | 5236.468847 | 4958.743894 | 0.158998 | 1 | 4097.078175 | 3646.475171 | 0.042951 | 0.090432 | 0.025616 | 2.221996e+09 | 1 | 3183.907737 | 0.000000 | 67.394503 | 0 | 1854.990806 | 1787.895722 | 25.0679 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5069.868535 | 4766.519266 |
| 2991 | 2009-11-20 | 1768.349976 | 1758.000000 | 1760.540039 | 1764.390015 | 1962760000 | 1578.714399 | 1 | 5210.481477 | 4934.134809 | 0.159501 | 1 | 4076.745335 | 3628.378568 | 0.043089 | 0.090699 | 0.025713 | 2.216902e+09 | 1 | 3168.106748 | 0.000000 | 61.293591 | 0 | 1854.990806 | 1787.895722 | 25.0276 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5044.707964 | 4742.864146 |
| 2992 | 2009-11-23 | 1801.219971 | 1782.910034 | 1782.920044 | 1792.939941 | 1840170000 | 1581.762532 | 1 | 5294.793258 | 5013.974972 | 0.160034 | 1 | 4142.711918 | 3687.090044 | 0.043239 | 0.090979 | 0.025815 | 2.214832e+09 | 1 | 3219.370479 | 0.000000 | 58.776814 | 0 | 1854.990806 | 1787.895722 | 24.9597 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5126.337333 | 4819.609323 |
| 2993 | 2009-11-24 | 1792.180054 | 1776.099976 | 1791.540039 | 1786.250000 | 1858490000 | 1584.708132 | 1 | 5275.036960 | 4995.266482 | 0.160550 | 1 | 4127.254345 | 3673.332519 | 0.043380 | 0.091255 | 0.025914 | 2.205687e+09 | 1 | 3207.358142 | 0.000000 | 54.614731 | 0 | 1854.990806 | 1787.895722 | 24.8744 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5107.209589 | 4801.626064 |
| 2994 | 2009-11-25 | 1795.270020 | 1786.869995 | 1790.689941 | 1793.670044 | 1398610000 | 1587.510732 | 1 | 5296.949350 | 5016.016712 | 0.161009 | 1 | 4144.398871 | 3688.591463 | 0.043522 | 0.091478 | 0.026009 | 2.197320e+09 | 1 | 3220.681438 | 0.000000 | 53.846194 | 0 | 1854.990806 | 1787.895722 | 24.7707 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5128.424827 | 4821.571915 |
| 2995 | 2009-11-27 | 1779.260010 | 1742.199951 | 1743.390015 | 1765.459961 | 971990000 | 1590.147532 | 1 | 5213.641173 | 4937.126925 | 0.161458 | 1 | 4079.217520 | 3630.578858 | 0.043657 | 0.091700 | 0.026101 | 2.186589e+09 | 1 | 3170.027924 | 0.000000 | 47.565904 | 0 | 1854.990806 | 1787.895722 | 24.7051 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5047.767133 | 4745.740273 |
| 2996 | 2009-11-30 | 1770.869995 | 1750.880005 | 1762.989990 | 1767.430054 | 1986050000 | 1592.850932 | 1 | 5219.459122 | 4942.636309 | 0.161933 | 1 | 4083.769556 | 3634.630254 | 0.043792 | 0.091938 | 0.026203 | 2.185093e+09 | 1 | 3173.565387 | 0.000000 | 42.659112 | 0 | 1854.990806 | 1787.895722 | 24.6524 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5053.399982 | 4751.036088 |
| 2997 | 2009-12-01 | 1798.479980 | 1782.849976 | 1782.849976 | 1787.709961 | 2151300000 | 1595.553132 | 1 | 5279.348421 | 4999.349278 | 0.162417 | 1 | 4130.627686 | 3676.334854 | 0.043920 | 0.092183 | 0.026315 | 2.184396e+09 | 1 | 3209.979621 | 0.000000 | 43.182870 | 1 | 1854.990806 | 1785.395722 | 24.5814 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5111.383879 | 4805.550591 |
| 2998 | 2009-12-02 | 1805.969971 | 1786.229980 | 1791.609985 | 1790.819946 | 2068920000 | 1598.196398 | 1 | 5288.532627 | 5008.046384 | 0.162899 | 1 | 4137.813522 | 3682.730382 | 0.044045 | 0.092422 | 0.026432 | 2.166932e+09 | 1 | 3215.563854 | 0.000000 | 42.575486 | 1 | 1858.217837 | 1788.501681 | 24.5295 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5120.275886 | 4813.910555 |
| 2999 | 2009-12-03 | 1806.349976 | 1781.760010 | 1795.250000 | 1782.910034 | 2001660000 | 1600.771665 | 1 | 5265.173591 | 4985.926234 | 0.163381 | 1 | 4119.537123 | 3666.464049 | 0.044168 | 0.092663 | 0.026550 | 2.167116e+09 | 0 | 3201.360959 | 0.000000 | 43.345829 | 1 | 1850.010233 | 1780.602009 | 24.5039 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5097.660027 | 4792.647887 |
| 3000 | 2009-12-04 | 1815.599976 | 1773.310059 | 1808.599976 | 1791.910034 | 2305950000 | 1603.197999 | 1 | 5291.751804 | 5011.094826 | 0.163846 | 1 | 4140.332246 | 3684.972092 | 0.044277 | 0.092908 | 0.026660 | 2.169488e+09 | 0 | 3201.360959 | 0.000000 | 57.675956 | 1 | 1859.348950 | 1789.590358 | 24.4575 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5123.392643 | 4816.840825 |
| 3001 | 2009-12-07 | 1797.630005 | 1779.469971 | 1791.349976 | 1783.650024 | 1878980000 | 1605.596932 | 1 | 5267.358882 | 4987.995624 | 0.164296 | 1 | 4121.246921 | 3667.985801 | 0.044377 | 0.093160 | 0.026760 | 2.168651e+09 | 1 | 3201.360959 | 0.000000 | 57.932465 | 1 | 1850.778073 | 1781.341041 | 24.4243 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5099.775792 | 4794.637058 |
| 3002 | 2009-12-08 | 1786.040039 | 1760.859985 | 1772.390015 | 1772.729980 | 1981800000 | 1607.922799 | 1 | 5235.110520 | 4957.457609 | 0.164743 | 1 | 4096.015403 | 3645.529284 | 0.044479 | 0.093405 | 0.026859 | 2.169185e+09 | 0 | 3181.761261 | 0.000000 | 40.262139 | 1 | 1839.447051 | 1770.435134 | 24.4178 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5068.553424 | 4765.282843 |
| 3003 | 2009-12-09 | 1791.130005 | 1759.339966 | 1770.050049 | 1789.699951 | 1906210000 | 1610.588599 | 1 | 5285.225131 | 5004.914306 | 0.165225 | 1 | 4135.225696 | 3680.427168 | 0.044601 | 0.093666 | 0.026958 | 2.168600e+09 | 1 | 3181.761261 | 0.000000 | 51.512472 | 1 | 1857.055690 | 1787.383136 | 24.4004 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5117.073619 | 4810.899892 |
| 3004 | 2009-12-10 | 1808.229980 | 1797.030029 | 1799.849976 | 1799.369995 | 1946370000 | 1613.289998 | 1 | 5313.782074 | 5031.956684 | 0.165716 | 1 | 4157.569002 | 3700.313123 | 0.044721 | 0.093928 | 0.027067 | 2.167865e+09 | 1 | 3198.952842 | 0.000000 | 52.450537 | 1 | 1867.089668 | 1797.040662 | 24.3849 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5144.722011 | 4836.893977 |
| 3005 | 2009-12-11 | 1810.310059 | 1784.819946 | 1808.839966 | 1792.060059 | 1754430000 | 1615.931799 | 1 | 5292.194846 | 5011.514371 | 0.166202 | 1 | 4140.678888 | 3685.280610 | 0.044836 | 0.094193 | 0.027173 | 2.161383e+09 | 1 | 3185.957103 | 0.000000 | 63.941365 | 1 | 1859.504621 | 1789.740188 | 24.3661 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5123.821590 | 4817.244106 |
| 3006 | 2009-12-14 | 1810.750000 | 1794.300049 | 1802.280029 | 1809.089966 | 1841890000 | 1618.809731 | 1 | 5342.486457 | 5059.138682 | 0.166689 | 1 | 4180.027668 | 3720.301750 | 0.044965 | 0.094449 | 0.027274 | 2.161143e+09 | 1 | 3216.233183 | 0.000000 | 68.857514 | 1 | 1877.175452 | 1806.748050 | 24.3433 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5172.513153 | 4863.022271 |
| 3007 | 2009-12-15 | 1813.380005 | 1793.599976 | 1801.579956 | 1798.209961 | 1946960000 | 1621.865598 | 1 | 5310.356336 | 5028.712636 | 0.167186 | 1 | 4154.888663 | 3697.927572 | 0.045098 | 0.094707 | 0.027381 | 2.163770e+09 | 0 | 3196.890512 | 0.000000 | 55.194943 | 1 | 1865.885976 | 1795.882129 | 24.3273 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5141.405265 | 4833.775684 |
| 3008 | 2009-12-16 | 1814.489990 | 1798.520020 | 1805.530029 | 1800.819946 | 2022440000 | 1624.806597 | 1 | 5318.063975 | 5036.011487 | 0.167668 | 1 | 4160.919215 | 3703.294874 | 0.045226 | 0.094959 | 0.027482 | 2.164888e+09 | 0 | 3196.890512 | 0.000000 | 54.972165 | 1 | 1868.594189 | 1798.488736 | 24.2899 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5148.867682 | 4840.791597 |
| 3009 | 2009-12-17 | 1794.790039 | 1777.079956 | 1791.459961 | 1778.270020 | 1904840000 | 1627.627664 | 1 | 5251.471002 | 4972.950385 | 0.168128 | 1 | 4108.816047 | 3656.922094 | 0.045349 | 0.095195 | 0.027584 | 2.165324e+09 | 0 | 3196.890512 | 0.000000 | 47.986102 | 1 | 1845.195591 | 1775.968001 | 24.2649 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5084.393391 | 4780.175045 |
| 3010 | 2009-12-18 | 1808.260010 | 1790.140015 | 1794.119995 | 1807.359985 | 2848410000 | 1630.391864 | 1 | 5337.377591 | 5054.300773 | 0.168595 | 1 | 4176.030428 | 3716.744133 | 0.045472 | 0.095440 | 0.027683 | 2.168097e+09 | 0 | 3196.890512 | 0.000000 | 55.709947 | 1 | 1875.380364 | 1805.020309 | 24.2256 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5167.566829 | 4858.371903 |
| 3011 | 2009-12-21 | 1835.000000 | 1818.390015 | 1818.390015 | 1828.790039 | 1808830000 | 1633.263464 | 1 | 5400.663428 | 5114.230139 | 0.169082 | 1 | 4225.546052 | 3760.813951 | 0.045597 | 0.095696 | 0.027788 | 2.165698e+09 | 1 | 3196.890512 | 0.000000 | 65.202770 | 1 | 1897.616942 | 1826.422621 | 24.1765 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5228.839201 | 4915.978120 |
| 3012 | 2009-12-22 | 1841.640015 | 1832.099976 | 1833.719971 | 1839.510010 | 1724200000 | 1636.235398 | 1 | 5432.320946 | 5144.208647 | 0.169582 | 1 | 4250.315287 | 3782.859027 | 0.045730 | 0.095958 | 0.027894 | 2.164311e+09 | 1 | 3215.629991 | 0.000000 | 72.521292 | 1 | 1908.740361 | 1837.128714 | 24.1127 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5259.489523 | 4944.794518 |
| 3013 | 2009-12-23 | 1853.150024 | 1839.119995 | 1842.650024 | 1851.989990 | 1582900000 | 1639.466064 | 1 | 5469.176010 | 5179.109041 | 0.170119 | 1 | 4279.151146 | 3808.523474 | 0.045868 | 0.096237 | 0.028014 | 2.160098e+09 | 1 | 3237.446126 | 0.000000 | 71.663120 | 1 | 1921.690028 | 1849.592539 | 24.0542 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5295.172029 | 4978.342005 |
| 3014 | 2009-12-24 | 1869.900024 | 1855.780029 | 1856.060059 | 1869.839966 | 632650000 | 1642.843864 | 1 | 5521.889393 | 5229.026681 | 0.170675 | 1 | 4320.394751 | 3845.231043 | 0.046022 | 0.096520 | 0.028133 | 2.145802e+09 | 1 | 3268.649499 | 0.000000 | 73.188584 | 1 | 1940.211791 | 1867.419407 | 24.0000 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5346.208315 | 5026.324599 |
| 3015 | 2009-12-28 | 1882.579956 | 1868.140015 | 1874.709961 | 1878.180054 | 1232130000 | 1645.947664 | 1 | 5546.518797 | 5252.349822 | 0.171206 | 1 | 4339.665101 | 3862.382011 | 0.046166 | 0.096792 | 0.028249 | 2.136036e+09 | 1 | 3283.228728 | 0.000000 | 78.147495 | 1 | 1948.865760 | 1875.748699 | 23.9503 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5370.054124 | 5048.743624 |
| 3016 | 2009-12-29 | 1881.060059 | 1871.130005 | 1879.719971 | 1872.020020 | 1177710000 | 1649.081931 | 1 | 5528.327386 | 5235.123224 | 0.171743 | 1 | 4325.431916 | 3849.714213 | 0.046301 | 0.097074 | 0.028368 | 2.119275e+09 | 1 | 3272.460431 | 0.000000 | 72.141320 | 1 | 1942.473892 | 1869.596639 | 23.8937 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5352.441480 | 5032.184810 |
| 3017 | 2009-12-30 | 1881.150024 | 1869.599976 | 1872.630005 | 1878.650024 | 1312670000 | 1652.137531 | 1 | 5547.906684 | 5253.664100 | 0.172255 | 1 | 4340.751001 | 3863.348482 | 0.046437 | 0.097338 | 0.028479 | 2.110909e+09 | 1 | 3284.050279 | 0.000000 | 79.174551 | 1 | 1949.353418 | 1876.218061 | 23.8457 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5371.397855 | 5050.006954 |
| 3018 | 2009-12-31 | 1882.459961 | 1860.310059 | 1881.709961 | 1860.310059 | 1237820000 | 1654.969132 | 1 | 5493.746293 | 5202.376197 | 0.172736 | 1 | 4298.375240 | 3825.633273 | 0.046570 | 0.097579 | 0.028587 | 2.102692e+09 | 1 | 3251.990359 | 0.000000 | 69.366536 | 1 | 1930.323224 | 1857.901837 | 23.8126 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5318.960599 | 5000.707215 |
| 3019 | 2010-01-04 | 1890.020020 | 1881.630005 | 1882.689941 | 1886.699951 | 1931380000 | 1657.699665 | 1 | 5571.679202 | 5276.175803 | 0.173205 | 1 | 4359.350915 | 3879.902748 | 0.046703 | 0.097819 | 0.028684 | 2.100188e+09 | 1 | 3298.122280 | 0.000000 | 84.437521 | 1 | 1957.706306 | 1884.257567 | 23.7531 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5394.414042 | 5071.645996 |
| 3020 | 2010-01-05 | 1891.329956 | 1877.520020 | 1887.280029 | 1888.430054 | 2367860000 | 1660.420465 | 1 | 5576.788428 | 5281.014053 | 0.173673 | 1 | 4363.348436 | 3883.460616 | 0.046836 | 0.098059 | 0.028778 | 2.102872e+09 | 0 | 3301.146656 | 0.000000 | 81.163999 | 1 | 1959.501521 | 1885.985430 | 23.6921 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5399.360715 | 5076.296691 |
| 3021 | 2010-01-06 | 1893.209961 | 1873.900024 | 1887.910034 | 1878.420044 | 2253340000 | 1663.106999 | 1 | 5547.227520 | 5253.020958 | 0.174113 | 1 | 4340.219616 | 3862.875539 | 0.046960 | 0.098286 | 0.028867 | 2.100396e+09 | 1 | 3301.146656 | 0.000000 | 70.914452 | 1 | 1949.114783 | 1875.988378 | 23.6366 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5370.740300 | 5049.388742 |
| 3022 | 2010-01-07 | 1881.329956 | 1867.619995 | 1878.160034 | 1876.719971 | 2270050000 | 1665.666865 | 1 | 5542.206975 | 5248.266685 | 0.174533 | 1 | 4336.291479 | 3859.379425 | 0.047079 | 0.098502 | 0.028951 | 2.101120e+09 | 0 | 3298.158937 | 0.000000 | 66.970682 | 1 | 1947.350727 | 1874.290506 | 23.5845 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5365.879485 | 5044.818769 |
| 3023 | 2010-01-08 | 1893.250000 | 1868.550049 | 1870.900024 | 1892.589966 | 2145390000 | 1668.329399 | 1 | 5589.073209 | 5292.647290 | 0.174954 | 1 | 4372.960201 | 3892.015264 | 0.047199 | 0.098716 | 0.029039 | 2.101026e+09 | 1 | 3298.158937 | 0.000000 | 67.961389 | 1 | 1963.817993 | 1890.139957 | 23.4869 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5411.254651 | 5087.478968 |
| 3024 | 2010-01-11 | 1897.489990 | 1876.250000 | 1896.050049 | 1886.239990 | 2077890000 | 1670.981065 | 1 | 5570.320875 | 5274.889518 | 0.175361 | 1 | 4358.288143 | 3878.956862 | 0.047316 | 0.098923 | 0.029122 | 2.099598e+09 | 1 | 3287.093027 | 0.000000 | 58.077227 | 1 | 1957.229034 | 1883.798202 | 23.4006 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5393.098931 | 5070.409573 |
| 3025 | 2010-01-12 | 1876.369995 | 1852.310059 | 1874.750000 | 1861.790039 | 2368320000 | 1673.382665 | 1 | 5498.116875 | 5206.514978 | 0.175754 | 1 | 4301.794837 | 3828.676777 | 0.047432 | 0.099123 | 0.029199 | 2.099732e+09 | 0 | 3244.484842 | 0.000000 | 43.033234 | 1 | 1931.858904 | 1859.379901 | 23.3205 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5323.192129 | 5004.685557 |
| 3026 | 2010-01-13 | 1890.810059 | 1855.270020 | 1868.199951 | 1886.130005 | 2318350000 | 1675.988398 | 1 | 5569.996074 | 5274.581943 | 0.176156 | 1 | 4358.034014 | 3878.730683 | 0.047557 | 0.099319 | 0.029280 | 2.098914e+09 | 1 | 3244.484842 | 0.000000 | 55.194754 | 1 | 1957.114910 | 1883.688359 | 23.2481 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5392.784463 | 5070.113921 |
| 3027 | 2010-01-14 | 1891.729980 | 1880.349976 | 1880.459961 | 1886.520020 | 2254170000 | 1678.585132 | 1 | 5571.147840 | 5275.672623 | 0.176563 | 1 | 4358.935170 | 3879.532728 | 0.047681 | 0.099523 | 0.029359 | 2.098279e+09 | 1 | 3245.155737 | 0.000000 | 53.036968 | 1 | 1957.519603 | 1884.077868 | 23.1743 | 0 | 1309.048122 | 889.098688 | 4 | 1 | 5393.899585 | 5071.162321 |
| 3028 | 2010-01-15 | 1893.479980 | 1857.109985 | 1887.310059 | 1864.520020 | 2637770000 | 1681.082132 | 1 | 5506.178875 | 5214.149397 | 0.176956 | 1 | 4308.102646 | 3834.290844 | 0.047803 | 0.099712 | 0.029441 | 2.105489e+09 | 0 | 3207.311757 | 0.000000 | 51.579960 | 1 | 1934.691628 | 1862.106348 | 23.1020 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5330.997633 | 5012.024029 |
| 3029 | 2010-01-19 | 1896.540039 | 1868.829956 | 1869.239990 | 1895.479980 | 2045290000 | 1684.005599 | 1 | 5597.607812 | 5300.729245 | 0.177374 | 1 | 4379.637780 | 3897.958433 | 0.047943 | 0.099905 | 0.029526 | 2.106668e+09 | 0 | 3207.311757 | 0.000000 | 53.185786 | 1 | 1966.816773 | 1893.026230 | 23.0286 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5419.517722 | 5095.247629 |
| 3030 | 2010-01-20 | 1882.310059 | 1848.089966 | 1882.060059 | 1867.949951 | 2351890000 | 1686.836932 | 1 | 5516.307925 | 5223.741236 | 0.177770 | 1 | 4316.027741 | 3841.344324 | 0.048077 | 0.100084 | 0.029609 | 2.108593e+09 | 0 | 3207.311757 | 0.000000 | 43.740799 | 1 | 1938.250646 | 1865.531839 | 22.9659 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5340.804424 | 5021.244043 |
| 3031 | 2010-01-21 | 1885.010010 | 1842.859985 | 1874.540039 | 1850.569946 | 2877800000 | 1689.468132 | 1 | 5464.982429 | 5175.137873 | 0.178142 | 1 | 4275.870036 | 3805.603226 | 0.048206 | 0.100243 | 0.029692 | 2.115806e+09 | 0 | 3207.311757 | 0.000000 | 41.855266 | 1 | 1920.216541 | 1848.174333 | 22.9418 | 0 | 1309.048122 | 889.098688 | 3 | 1 | 5291.111868 | 4974.524779 |
| 3032 | 2010-01-22 | 1849.209961 | 1791.400024 | 1842.109985 | 1794.819946 | 2817620000 | 1691.741597 | 1 | 5300.345166 | 5019.232425 | 0.178464 | 1 | 4147.055800 | 3690.956179 | 0.048316 | 0.100380 | 0.029768 | 2.123935e+09 | 0 | 3207.311757 | 0.000000 | 31.801604 | 1 | 1862.368377 | 1792.496503 | 22.9673 | 1 | 1309.048122 | 886.598688 | 4 | 1 | 5131.712604 | 4824.662972 |
| 3033 | 2010-01-25 | 1813.650024 | 1794.680054 | 1806.599976 | 1802.390015 | 2134350000 | 1693.949331 | 1 | 5322.700598 | 5040.402199 | 0.178780 | 1 | 4164.546967 | 3706.523640 | 0.048429 | 0.100512 | 0.029839 | 2.125846e+09 | 0 | 3207.311757 | 0.000000 | 29.189746 | 1 | 1870.223347 | 1800.056772 | 22.9613 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5153.356790 | 4845.012104 |
| 3034 | 2010-01-26 | 1825.949951 | 1792.040039 | 1798.359985 | 1803.859985 | 2361260000 | 1696.464331 | 1 | 5327.041620 | 5044.512988 | 0.179135 | 1 | 4167.943436 | 3709.546560 | 0.048551 | 0.100668 | 0.029916 | 2.131408e+09 | 0 | 3207.311757 | 0.000000 | 30.556076 | 1 | 1871.748640 | 1801.524840 | 22.9153 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5157.559700 | 4848.963538 |
| 3035 | 2010-01-27 | 1823.800049 | 1790.099976 | 1801.670044 | 1818.900024 | 2492880000 | 1699.093931 | 1 | 5371.456882 | 5086.572611 | 0.179511 | 1 | 4202.694488 | 3740.475638 | 0.048682 | 0.100827 | 0.030001 | 2.136091e+09 | 0 | 3207.311757 | 0.000000 | 39.406214 | 1 | 1887.354714 | 1816.545409 | 22.8577 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5200.561873 | 4889.392730 |
| 3036 | 2010-01-28 | 1805.849976 | 1762.099976 | 1805.640015 | 1771.099976 | 2829640000 | 1701.254198 | 1 | 5230.296896 | 4952.899284 | 0.179855 | 1 | 4092.249164 | 3642.177262 | 0.048794 | 0.100970 | 0.030090 | 2.144010e+09 | 0 | 3207.311757 | 0.000000 | 24.538501 | 1 | 1837.755701 | 1768.807239 | 22.8240 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5063.892948 | 4760.901220 |
| 3037 | 2010-01-29 | 1789.930054 | 1734.030029 | 1787.140015 | 1741.040039 | 3090580000 | 1703.022332 | 1 | 5141.525853 | 4868.836362 | 0.180140 | 1 | 4022.793599 | 3580.360527 | 0.048887 | 0.101080 | 0.030172 | 2.151569e+09 | 0 | 3207.311757 | 0.000000 | 21.537027 | 1 | 1806.564452 | 1738.786216 | 22.8176 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 4977.946190 | 4680.096979 |
| 3038 | 2010-02-01 | 1760.719971 | 1744.260010 | 1745.910034 | 1760.719971 | 2234140000 | 1704.892465 | 1 | 5199.643343 | 4923.871493 | 0.180426 | 1 | 4068.265444 | 3620.831309 | 0.048980 | 0.101207 | 0.030239 | 2.153276e+09 | 0 | 3207.311757 | 0.000000 | 29.505597 | 1 | 1826.985042 | 1758.440671 | 22.7873 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5034.214649 | 4732.998685 |
| 3039 | 2010-02-02 | 1780.170044 | 1750.390015 | 1760.650024 | 1776.920044 | 2468470000 | 1706.846399 | 1 | 5247.484342 | 4969.175165 | 0.180704 | 1 | 4105.696835 | 3654.145937 | 0.049076 | 0.101323 | 0.030306 | 2.158108e+09 | 0 | 3207.311757 | 0.000000 | 25.142594 | 1 | 1843.794808 | 1774.619773 | 22.7589 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5080.533569 | 4776.546170 |
| 3040 | 2010-02-03 | 1787.890015 | 1766.599976 | 1767.140015 | 1784.699951 | 2303350000 | 1708.896065 | 1 | 5270.459457 | 4990.931755 | 0.180995 | 1 | 4123.672850 | 3670.144922 | 0.049177 | 0.101445 | 0.030373 | 2.160524e+09 | 0 | 3207.311757 | 0.000000 | 30.969687 | 1 | 1851.867514 | 1782.389609 | 22.7394 | 0 | 1314.569335 | 887.838123 | 3 | 1 | 5102.777721 | 4797.459371 |
| 3041 | 2010-02-04 | 1775.369995 | 1732.989990 | 1771.780029 | 1732.989990 | 2801390000 | 1710.573732 | 1 | 5117.752974 | 4846.324318 | 0.181243 | 1 | 4004.193404 | 3563.806010 | 0.049264 | 0.101540 | 0.030438 | 2.166532e+09 | 0 | 3207.311757 | 0.000000 | 26.768358 | 1 | 1798.211438 | 1730.746588 | 22.7587 | 1 | 1314.569335 | 885.338123 | 4 | 1 | 4954.929654 | 4658.457609 |
| 3042 | 2010-02-05 | 1748.770020 | 1712.890015 | 1739.189941 | 1746.119995 | 2811100000 | 1712.572665 | 1 | 5156.527648 | 4883.042511 | 0.181531 | 1 | 4034.531189 | 3590.807199 | 0.049363 | 0.101657 | 0.030511 | 2.170813e+09 | 0 | 3207.311757 | 0.000000 | 38.429014 | 1 | 1811.835593 | 1743.859596 | 22.7812 | 1 | 1324.529174 | 892.045890 | 4 | 1 | 4992.470697 | 4693.752430 |
| 3043 | 2010-02-08 | 1755.650024 | 1734.119995 | 1744.020020 | 1734.880005 | 2036280000 | 1714.531799 | 1 | 5123.334442 | 4851.609763 | 0.181817 | 1 | 4008.560413 | 3567.692730 | 0.049461 | 0.101771 | 0.030585 | 2.168813e+09 | 1 | 3207.311757 | 0.000000 | 34.234727 | 1 | 1800.172584 | 1732.634156 | 22.8121 | 1 | 1316.003016 | 886.303681 | 5 | 1 | 4960.333546 | 4663.538166 |
| 3044 | 2010-02-09 | 1768.579956 | 1739.239990 | 1756.280029 | 1753.839966 | 2296420000 | 1716.858865 | 1 | 5179.325761 | 4904.631489 | 0.182143 | 1 | 4052.368716 | 3606.682927 | 0.049569 | 0.101908 | 0.030665 | 2.164430e+09 | 1 | 3242.363464 | 0.000000 | 39.201198 | 1 | 1819.846107 | 1751.569573 | 22.8352 | 1 | 1330.385202 | 895.989817 | 5 | 1 | 5014.543480 | 4714.504516 |
| 3045 | 2010-02-10 | 1760.609985 | 1738.459961 | 1752.459961 | 1749.760010 | 2059940000 | 1719.113731 | 1 | 5167.277101 | 4893.221850 | 0.182458 | 1 | 4042.941695 | 3598.292705 | 0.049672 | 0.102045 | 0.030741 | 2.165209e+09 | 0 | 3234.820757 | 0.000000 | 34.331924 | 1 | 1815.612601 | 1747.494898 | 22.8527 | 1 | 1327.290328 | 893.905476 | 4 | 1 | 5002.878152 | 4703.537169 |
| 3046 | 2010-02-11 | 1780.050049 | 1739.020020 | 1747.550049 | 1775.739990 | 2141260000 | 1721.518798 | 1 | 5243.999485 | 4965.875132 | 0.182791 | 1 | 4102.970240 | 3651.719217 | 0.049783 | 0.102187 | 0.030821 | 2.167825e+09 | 0 | 3234.820757 | 0.000000 | 51.166890 | 1 | 1842.570343 | 1773.441247 | 22.8531 | 1 | 1346.997589 | 907.177952 | 4 | 1 | 5077.159583 | 4773.374063 |
| 3047 | 2010-02-12 | 1783.699951 | 1756.650024 | 1761.290039 | 1779.109985 | 2236180000 | 1723.913931 | 1 | 5253.951534 | 4975.299358 | 0.183120 | 1 | 4110.756847 | 3658.649441 | 0.049893 | 0.102326 | 0.030901 | 2.172498e+09 | 0 | 3234.820757 | 0.000000 | 61.058502 | 1 | 1846.067169 | 1776.806879 | 22.8398 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5086.795004 | 4782.432960 |
| 3048 | 2010-02-16 | 1802.479980 | 1782.729980 | 1792.900024 | 1802.060059 | 2072850000 | 1726.276332 | 1 | 5321.726193 | 5039.479474 | 0.183426 | 1 | 4163.784580 | 3705.845102 | 0.050001 | 0.102455 | 0.030970 | 2.172822e+09 | 0 | 3234.820757 | 0.000000 | 61.784524 | 1 | 1869.880973 | 1799.727243 | 22.8315 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5152.413386 | 4844.125148 |
| 3049 | 2010-02-17 | 1811.199951 | 1799.250000 | 1808.550049 | 1810.859985 | 2103530000 | 1728.663132 | 1 | 5347.713563 | 5064.088559 | 0.183736 | 1 | 4184.117421 | 3723.941705 | 0.050109 | 0.102592 | 0.031035 | 2.169273e+09 | 1 | 3234.820757 | 0.000000 | 60.101188 | 1 | 1879.012087 | 1808.515778 | 22.8138 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5177.573957 | 4867.780268 |
| 3050 | 2010-02-18 | 1825.819946 | 1806.760010 | 1809.010010 | 1823.390015 | 2076820000 | 1730.812533 | 1 | 5384.716428 | 5099.128915 | 0.184021 | 1 | 4213.068921 | 3749.709075 | 0.050208 | 0.102714 | 0.031099 | 2.165869e+09 | 1 | 3257.203713 | 0.000000 | 61.198290 | 1 | 1892.013686 | 1821.029587 | 22.7706 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5213.399562 | 4901.462292 |
| 3051 | 2010-02-19 | 1830.380005 | 1813.079956 | 1816.939941 | 1823.319946 | 2166660000 | 1732.842199 | 1 | 5384.509507 | 5098.932968 | 0.184286 | 1 | 4212.907023 | 3749.564983 | 0.050304 | 0.102823 | 0.031158 | 2.164492e+09 | 1 | 3257.078547 | 0.000000 | 87.292530 | 1 | 1891.940981 | 1820.959609 | 22.7147 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5213.199224 | 4901.273941 |
| 3052 | 2010-02-22 | 1829.180054 | 1811.520020 | 1828.689941 | 1817.630005 | 1976290000 | 1734.777999 | 1 | 5367.706343 | 5083.020989 | 0.184545 | 1 | 4199.760020 | 3737.863907 | 0.050391 | 0.102934 | 0.031220 | 2.162844e+09 | 1 | 3246.914348 | 0.000000 | 81.455115 | 1 | 1886.036897 | 1815.277034 | 22.6653 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5196.930659 | 4885.978785 |
| 3053 | 2010-02-23 | 1817.959961 | 1786.459961 | 1815.430054 | 1793.819946 | 2310910000 | 1736.443465 | 1 | 5297.392031 | 5016.435915 | 0.184774 | 1 | 4144.745230 | 3688.899729 | 0.050469 | 0.103030 | 0.031275 | 2.162280e+09 | 1 | 3204.381368 | 0.000000 | 73.344402 | 1 | 1861.330742 | 1791.497798 | 22.6271 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5128.853425 | 4821.974868 |
| 3054 | 2010-02-24 | 1819.500000 | 1801.040039 | 1803.290039 | 1812.510010 | 2155810000 | 1738.173465 | 1 | 5352.586307 | 5068.702870 | 0.185015 | 1 | 4187.929916 | 3727.334897 | 0.050557 | 0.103125 | 0.031333 | 2.157268e+09 | 1 | 3237.768270 | 0.000000 | 73.287291 | 1 | 1880.724210 | 1810.163667 | 22.5737 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5182.291673 | 4872.215705 |
| 3055 | 2010-02-25 | 1815.939941 | 1781.119995 | 1791.150024 | 1812.910034 | 2300530000 | 1739.826199 | 1 | 5353.767633 | 5069.821542 | 0.185247 | 1 | 4188.854201 | 3728.157527 | 0.050637 | 0.103221 | 0.031389 | 2.154402e+09 | 1 | 3238.482852 | 0.000000 | 75.819749 | 1 | 1881.139290 | 1810.563173 | 22.4920 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5183.435415 | 4873.291012 |
| 3056 | 2010-02-26 | 1822.199951 | 1804.089966 | 1812.239990 | 1818.680054 | 2283430000 | 1741.273932 | 1 | 5370.807279 | 5085.957461 | 0.185455 | 1 | 4202.186230 | 3740.023279 | 0.050720 | 0.103299 | 0.031436 | 2.147679e+09 | 1 | 3248.790098 | 0.000000 | 71.032513 | 1 | 1887.126465 | 1816.325723 | 22.4002 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5199.932937 | 4888.801426 |
| 3057 | 2010-03-01 | 1848.099976 | 1826.609985 | 1826.619995 | 1846.400024 | 2504940000 | 1742.922865 | 1 | 5452.668088 | 5163.476644 | 0.185754 | 1 | 4266.235143 | 3797.027993 | 0.050807 | 0.103439 | 0.031508 | 2.148552e+09 | 0 | 3298.307530 | 0.000000 | 76.611542 | 1 | 1915.889683 | 1844.009810 | 22.3244 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5279.189312 | 4963.315595 |
| 3058 | 2010-03-02 | 1862.640015 | 1847.030029 | 1851.790039 | 1851.209961 | 2831870000 | 1744.602198 | 1 | 5466.872478 | 5176.927681 | 0.186054 | 1 | 4277.348834 | 3806.919383 | 0.050894 | 0.103573 | 0.031587 | 2.151656e+09 | 0 | 3298.307530 | 0.000000 | 72.693640 | 1 | 1920.880642 | 1848.813520 | 22.2580 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5292.941785 | 4976.245205 |
| 3059 | 2010-03-03 | 1861.150024 | 1846.219971 | 1854.709961 | 1851.569946 | 2603510000 | 1746.242865 | 1 | 5467.935564 | 5177.934384 | 0.186344 | 1 | 4278.180605 | 3807.659675 | 0.050982 | 0.103698 | 0.031664 | 2.150931e+09 | 1 | 3298.307530 | 0.000000 | 70.385539 | 1 | 1921.254176 | 1849.173039 | 22.1995 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5293.971048 | 4977.212883 |
| 3060 | 2010-03-04 | 1860.760010 | 1844.920044 | 1852.699951 | 1859.719971 | 2186020000 | 1747.976931 | 1 | 5492.003684 | 5200.726011 | 0.186640 | 1 | 4297.011801 | 3824.419787 | 0.051072 | 0.103820 | 0.031748 | 2.147101e+09 | 1 | 3312.825635 | 0.000000 | 69.026878 | 1 | 1929.710928 | 1857.312513 | 22.1449 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5317.273431 | 4999.120998 |
| 3061 | 2010-03-05 | 1889.680054 | 1869.099976 | 1871.619995 | 1888.560059 | 2411880000 | 1749.834865 | 1 | 5577.172350 | 5281.377613 | 0.186941 | 1 | 4363.648822 | 3883.727965 | 0.051172 | 0.103940 | 0.031830 | 2.147537e+09 | 0 | 3364.200134 | 0.000000 | 76.255656 | 1 | 1959.636419 | 1886.115266 | 22.0879 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5399.732423 | 5076.646158 |
| 3062 | 2010-03-08 | 1894.750000 | 1887.660034 | 1888.040039 | 1890.890015 | 2312310000 | 1751.751732 | 1 | 5584.053024 | 5287.893359 | 0.187253 | 1 | 4369.032347 | 3888.519401 | 0.051270 | 0.104068 | 0.031914 | 2.151376e+09 | 0 | 3364.200134 | 0.000000 | 80.302752 | 1 | 1962.054063 | 1888.442206 | 22.0357 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5406.394186 | 5082.909323 |
| 3063 | 2010-03-09 | 1911.380005 | 1885.989990 | 1885.989990 | 1901.380005 | 2620360000 | 1753.573465 | 1 | 5615.031379 | 5317.228724 | 0.187557 | 1 | 4393.270196 | 3910.091534 | 0.051371 | 0.104193 | 0.031993 | 2.156443e+09 | 0 | 3364.200134 | 0.000000 | 100.000000 | 1 | 1972.938847 | 1898.918617 | 21.9850 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5436.386952 | 5111.107509 |
| 3064 | 2010-03-10 | 1920.660034 | 1901.109985 | 1901.239990 | 1917.349976 | 2554740000 | 1755.499198 | 1 | 5662.192854 | 5361.888912 | 0.187878 | 1 | 4430.169919 | 3942.932969 | 0.051476 | 0.104323 | 0.032078 | 2.155662e+09 | 1 | 3364.200134 | 0.000000 | 100.000000 | 1 | 1989.509851 | 1914.867914 | 21.9421 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5482.047967 | 5154.036454 |
| 3065 | 2010-03-11 | 1923.810059 | 1908.390015 | 1911.069946 | 1923.810059 | 2256790000 | 1757.561666 | 1 | 5681.270350 | 5379.954600 | 0.188214 | 1 | 4445.096388 | 3956.217802 | 0.051584 | 0.104458 | 0.032172 | 2.151559e+09 | 1 | 3375.535056 | 0.000000 | 100.000000 | 1 | 1996.213060 | 1921.319634 | 21.9055 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5500.518504 | 5171.401830 |
| 3066 | 2010-03-12 | 1930.170044 | 1916.410034 | 1930.000000 | 1924.430054 | 2098780000 | 1759.722599 | 1 | 5683.101279 | 5381.688423 | 0.188561 | 1 | 4446.528930 | 3957.492790 | 0.051695 | 0.104604 | 0.032262 | 2.148383e+09 | 1 | 3376.622905 | 0.000000 | 100.000000 | 1 | 1996.856389 | 1921.938827 | 21.8670 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5502.291182 | 5173.068441 |
| 3067 | 2010-03-15 | 1924.489990 | 1906.010010 | 1918.140015 | 1920.089966 | 1956170000 | 1761.726599 | 1 | 5670.284415 | 5369.551322 | 0.188896 | 1 | 4436.500856 | 3948.567620 | 0.051799 | 0.104748 | 0.032349 | 2.146564e+09 | 1 | 3369.007747 | 0.000000 | 94.730992 | 0 | 1992.352961 | 1915.104357 | 21.8321 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5489.882091 | 5161.401833 |
| 3068 | 2010-03-16 | 1933.959961 | 1918.979980 | 1924.270020 | 1932.239990 | 2201880000 | 1763.871999 | 1 | 5706.165074 | 5403.528991 | 0.189241 | 1 | 4464.574329 | 3973.553528 | 0.051905 | 0.104897 | 0.032439 | 2.144641e+09 | 1 | 3390.326293 | 0.000000 | 95.162102 | 0 | 1992.352961 | 1915.104357 | 21.8000 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5524.621193 | 5194.062364 |
| 3069 | 2010-03-17 | 1945.900024 | 1930.910034 | 1934.650024 | 1936.219971 | 2281410000 | 1766.148866 | 1 | 5717.918493 | 5414.659047 | 0.189604 | 1 | 4473.770350 | 3981.738156 | 0.052014 | 0.105060 | 0.032530 | 2.145191e+09 | 0 | 3397.309604 | 0.000000 | 95.349750 | 0 | 1992.352961 | 1915.104357 | 21.7469 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3070 | 2010-03-18 | 1945.280029 | 1934.170044 | 1937.630005 | 1943.939941 | 2173060000 | 1768.311199 | 1 | 5740.716607 | 5436.248024 | 0.189951 | 1 | 4491.607877 | 3997.613885 | 0.052119 | 0.105213 | 0.032619 | 2.143428e+09 | 1 | 3397.309604 | 0.000000 | 95.328223 | 0 | 1992.352961 | 1915.104357 | 21.7062 | 0 | 1349.553917 | 906.399592 | 3 | 0 | 5536.000672 | 5202.260966 |
| 3071 | 2010-03-19 | 1949.140015 | 1924.719971 | 1943.959961 | 1932.430054 | 3055760000 | 1770.336399 | 1 | 5706.726357 | 5404.060505 | 0.190284 | 1 | 4465.013484 | 3973.944384 | 0.052215 | 0.105363 | 0.032706 | 2.153600e+09 | 0 | 3377.194449 | 0.000000 | 79.026086 | 0 | 1992.352961 | 1915.104357 | 21.6532 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3072 | 2010-03-22 | 1956.479980 | 1921.709961 | 1922.729980 | 1949.589966 | 2448130000 | 1772.589799 | 1 | 5757.401890 | 5452.048376 | 0.190624 | 1 | 4504.662649 | 4009.232873 | 0.052318 | 0.105511 | 0.032795 | 2.159635e+09 | 0 | 3377.194449 | 0.000000 | 82.466822 | 0 | 1992.352961 | 1915.104357 | 21.5788 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3073 | 2010-03-23 | 1964.140015 | 1943.250000 | 1952.540039 | 1963.199951 | 2465230000 | 1775.245199 | 1 | 5797.594011 | 5490.108839 | 0.191005 | 1 | 4536.109463 | 4037.221118 | 0.052440 | 0.105678 | 0.032887 | 2.163681e+09 | 0 | 3377.194449 | 0.000000 | 83.051761 | 0 | 1992.352961 | 1915.104357 | 21.4940 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3074 | 2010-03-24 | 1958.599976 | 1948.849976 | 1956.630005 | 1951.839966 | 2436100000 | 1777.680798 | 1 | 5764.046443 | 5458.340524 | 0.191361 | 1 | 4509.861430 | 4013.859884 | 0.052556 | 0.105830 | 0.032974 | 2.164477e+09 | 0 | 3377.194449 | 0.000000 | 69.396032 | 0 | 1992.352961 | 1915.104357 | 21.3904 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3075 | 2010-03-25 | 1976.380005 | 1948.500000 | 1966.560059 | 1949.150024 | 2704870000 | 1780.031065 | 1 | 5756.102684 | 5450.818075 | 0.191729 | 1 | 4503.646134 | 4008.328156 | 0.052667 | 0.105990 | 0.033072 | 2.169611e+09 | 0 | 3377.194449 | 0.000000 | 64.881392 | 0 | 1992.352961 | 1915.104357 | 21.3268 | 0 | 1349.553917 | 906.399592 | 2 | 0 | 5536.000672 | 5202.260966 |
| 3076 | 2010-03-26 | 1965.520020 | 1942.209961 | 1958.270020 | 1952.630005 | 2367930000 | 1782.287132 | 1 | 5766.379535 | 5460.549876 | 0.192091 | 1 | 4511.686870 | 4015.484559 | 0.052781 | 0.106140 | 0.033169 | 2.171047e+09 | 0 | 3377.194449 | 0.000000 | 66.022744 | 1 | 1992.352961 | 1912.604357 | 21.1976 | 0 | 1349.553917 | 906.399592 | 3 | 0 | 5536.000672 | 5202.260966 |
| 3077 | 2010-03-29 | 1968.430054 | 1956.599976 | 1960.630005 | 1961.219971 | 1967850000 | 1784.443398 | 1 | 5791.746862 | 5484.571804 | 0.192429 | 1 | 4531.534581 | 4033.149388 | 0.052894 | 0.106270 | 0.033265 | 2.171024e+09 | 1 | 3377.194449 | 0.000000 | 72.292774 | 1 | 2001.117675 | 1921.018243 | 21.0757 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5536.000672 | 5199.760966 |
| 3078 | 2010-03-30 | 1974.469971 | 1955.219971 | 1966.510010 | 1967.959961 | 2147270000 | 1786.664598 | 1 | 5811.650961 | 5503.420256 | 0.192775 | 1 | 4547.107795 | 4047.009836 | 0.053012 | 0.106399 | 0.033364 | 2.171357e+09 | 0 | 3388.800622 | 0.000000 | 70.566637 | 1 | 2007.994779 | 1927.620075 | 20.9589 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5555.025866 | 5217.630628 |
| 3079 | 2010-03-31 | 1969.900024 | 1955.150024 | 1962.170044 | 1958.339966 | 2368690000 | 1788.787531 | 1 | 5783.241819 | 5476.517841 | 0.193107 | 1 | 4524.880130 | 4027.226804 | 0.053129 | 0.106516 | 0.033462 | 2.169566e+09 | 1 | 3388.800622 | 0.000000 | 61.959390 | 1 | 1998.179081 | 1918.197274 | 20.8576 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5527.871187 | 5192.125241 |
| 3080 | 2010-04-01 | 1979.489990 | 1943.969971 | 1968.439941 | 1959.560059 | 2340270000 | 1790.937931 | 1 | 5786.844918 | 5479.929842 | 0.193435 | 1 | 4527.699239 | 4029.735863 | 0.053251 | 0.106632 | 0.033553 | 2.170249e+09 | 0 | 3390.911926 | 0.000000 | 59.083604 | 1 | 1999.423995 | 1919.392357 | 20.7780 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5531.315183 | 5195.360060 |
| 3081 | 2010-04-05 | 1981.069946 | 1958.010010 | 1964.030029 | 1977.829956 | 2130340000 | 1793.183665 | 1 | 5840.798387 | 5531.021798 | 0.193763 | 1 | 4569.913103 | 4067.306981 | 0.053373 | 0.106747 | 0.033642 | 2.167416e+09 | 1 | 3390.911926 | 0.000000 | 74.477047 | 1 | 2018.065562 | 1937.287752 | 20.7063 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5582.886229 | 5243.798838 |
| 3082 | 2010-04-06 | 1988.040039 | 1968.170044 | 1971.089966 | 1981.949951 | 2220390000 | 1795.441731 | 1 | 5852.965288 | 5542.543407 | 0.194103 | 1 | 4579.432637 | 4075.779542 | 0.053497 | 0.106863 | 0.033743 | 2.166545e+09 | 1 | 3397.975496 | 0.000000 | 70.301164 | 1 | 2022.269372 | 1941.323294 | 20.6371 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5594.515876 | 5254.722136 |
| 3083 | 2010-04-07 | 1987.339966 | 1967.140015 | 1980.199951 | 1977.300049 | 2984850000 | 1797.789132 | 1 | 5839.233499 | 5529.539907 | 0.194452 | 1 | 4568.688715 | 4066.217253 | 0.053626 | 0.106981 | 0.033845 | 2.172002e+09 | 0 | 3390.003421 | 0.000000 | 59.966178 | 1 | 2017.524875 | 1936.768707 | 20.5749 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5581.390442 | 5242.393901 |
| 3084 | 2010-04-08 | 1984.900024 | 1962.040039 | 1972.819946 | 1980.729980 | 2428900000 | 1800.355065 | 1 | 5849.362550 | 5539.131747 | 0.194851 | 1 | 4576.613810 | 4073.270734 | 0.053758 | 0.107130 | 0.033962 | 2.168905e+09 | 1 | 3390.003421 | 0.000000 | 72.998055 | 1 | 2021.024583 | 1940.128331 | 20.5093 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5591.072224 | 5251.487641 |
| 3085 | 2010-04-09 | 1994.479980 | 1978.040039 | 1984.010010 | 1994.430054 | 2215530000 | 1803.022732 | 1 | 5889.820712 | 5577.444142 | 0.195267 | 1 | 4608.268778 | 4101.444239 | 0.053894 | 0.107293 | 0.034080 | 2.168124e+09 | 1 | 3413.450986 | 0.000000 | 80.669288 | 1 | 2035.003361 | 1953.547575 | 20.4283 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5629.743875 | 5287.810495 |
| 3086 | 2010-04-12 | 2000.560059 | 1990.780029 | 1995.349976 | 1995.650024 | 2161650000 | 1805.620532 | 1 | 5893.423450 | 5580.855803 | 0.195677 | 1 | 4611.087605 | 4103.953047 | 0.054029 | 0.107449 | 0.034200 | 2.164046e+09 | 1 | 3415.538956 | 0.000000 | 80.058784 | 1 | 2036.248150 | 1954.742539 | 20.3505 | 0 | 1349.553917 | 906.399592 | 4 | 1 | 5633.187527 | 5291.044990 |
| 3087 | 2010-04-13 | 2006.510010 | 1986.829956 | 1994.339966 | 2003.810059 | 2665420000 | 1808.058800 | 1 | 5917.521131 | 5603.675422 | 0.196068 | 1 | 4629.941929 | 4120.733744 | 0.054157 | 0.107595 | 0.034316 | 2.166383e+09 | 0 | 3429.504789 | 0.000000 | 79.938253 | 1 | 2044.574186 | 1962.735306 | 20.2836 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5656.221126 | 5312.679599 |
| 3088 | 2010-04-14 | 2029.060059 | 2012.979980 | 2015.609985 | 2028.819946 | 3143270000 | 1810.552199 | 1 | 5991.378699 | 5673.615830 | 0.196469 | 1 | 4687.729007 | 4172.165309 | 0.054286 | 0.107746 | 0.034437 | 2.176221e+09 | 0 | 3429.504789 | 0.000000 | 84.038107 | 1 | 2070.092858 | 1987.232532 | 20.2154 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5726.817366 | 5378.988039 |
| 3089 | 2010-04-15 | 2040.489990 | 2027.520020 | 2027.920044 | 2038.640015 | 2840660000 | 1813.014932 | 1 | 6020.378685 | 5701.077752 | 0.196881 | 1 | 4710.418955 | 4192.359782 | 0.054425 | 0.107899 | 0.034558 | 2.181886e+09 | 0 | 3429.504789 | 0.000000 | 94.810368 | 1 | 2080.112699 | 1996.851306 | 20.1580 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5754.536798 | 5405.023878 |
| 3090 | 2010-04-16 | 2037.469971 | 2000.770020 | 2030.339966 | 2012.839966 | 2960950000 | 1815.192799 | 1 | 5944.187664 | 5628.927651 | 0.197267 | 1 | 4650.806155 | 4139.303290 | 0.054558 | 0.108041 | 0.034668 | 2.188716e+09 | 0 | 3429.504789 | 0.000000 | 73.331580 | 1 | 2053.787792 | 1971.580115 | 20.1153 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5681.710145 | 5336.620492 |
| 3091 | 2010-04-19 | 2018.930054 | 1988.369995 | 2011.400024 | 2013.530029 | 2223650000 | 1817.379932 | 1 | 5946.225514 | 5630.857420 | 0.197665 | 1 | 4652.400595 | 4140.722370 | 0.054691 | 0.108196 | 0.034779 | 2.192302e+09 | 0 | 3429.504789 | 0.000000 | 68.478303 | 1 | 2054.491893 | 1972.256033 | 20.0668 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5683.658010 | 5338.450050 |
| 3092 | 2010-04-20 | 2027.439941 | 2009.550049 | 2025.040039 | 2023.599976 | 2157100000 | 1819.578866 | 1 | 5975.963422 | 5659.018128 | 0.198066 | 1 | 4675.667903 | 4161.430704 | 0.054817 | 0.108356 | 0.034893 | 2.193688e+09 | 0 | 3429.504789 | 0.000000 | 70.307194 | 1 | 2064.766696 | 1982.119562 | 20.0125 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5712.082781 | 5365.148388 |
| 3093 | 2010-04-21 | 2040.829956 | 2021.719971 | 2037.150024 | 2034.530029 | 2715900000 | 1821.812199 | 1 | 6008.241344 | 5689.584136 | 0.198489 | 1 | 4700.922549 | 4183.907805 | 0.054966 | 0.108510 | 0.035013 | 2.200221e+09 | 0 | 3429.504789 | 0.000000 | 76.293274 | 1 | 2075.919103 | 1992.825568 | 19.9710 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5742.935406 | 5394.127119 |
| 3094 | 2010-04-22 | 2047.109985 | 2002.969971 | 2016.489990 | 2045.160034 | 2800840000 | 1823.955066 | 1 | 6039.633181 | 5719.311054 | 0.198907 | 1 | 4725.483912 | 4205.767871 | 0.055116 | 0.108665 | 0.035126 | 2.208849e+09 | 0 | 3429.504789 | 0.000000 | 77.764358 | 1 | 2086.765357 | 2003.237676 | 19.9309 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5772.941074 | 5422.310335 |
| 3095 | 2010-04-23 | 2055.629883 | 2036.989990 | 2042.800049 | 2055.330078 | 2517010000 | 1826.183333 | 1 | 6069.666691 | 5747.751686 | 0.199304 | 1 | 4748.982503 | 4226.682051 | 0.055270 | 0.108807 | 0.035227 | 2.211618e+09 | 0 | 3429.504789 | 0.000000 | 77.066648 | 1 | 2097.142293 | 2013.199251 | 19.8497 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5801.648394 | 5449.274060 |
| 3096 | 2010-04-26 | 2059.419922 | 2045.640015 | 2054.840088 | 2049.090088 | 2491040000 | 1828.342334 | 1 | 6051.239159 | 5730.301490 | 0.199709 | 1 | 4734.564573 | 4213.849827 | 0.055420 | 0.108954 | 0.035335 | 2.217208e+09 | 0 | 3429.504789 | 0.000000 | 72.736555 | 1 | 2090.775361 | 2007.087170 | 19.7793 | 0 | 1349.553917 | 906.399592 | 3 | 1 | 5784.034567 | 5432.730043 |
| 3097 | 2010-04-27 | 2049.899902 | 2001.020020 | 2040.430054 | 2006.250000 | 2864810000 | 1830.173468 | 1 | 5924.726606 | 5610.498743 | 0.200085 | 1 | 4635.579583 | 4125.751359 | 0.055559 | 0.109093 | 0.035433 | 2.224115e+09 | 0 | 3429.504789 | 0.000000 | 50.801557 | 1 | 2047.063764 | 1965.125232 | 19.7882 | 1 | 1349.553917 | 903.899592 | 4 | 1 | 5663.108429 | 5319.148588 |
| 3098 | 2010-04-28 | 2017.920044 | 1991.949951 | 2016.520020 | 2007.589966 | 2755190000 | 1831.996801 | 1 | 5928.683706 | 5614.245972 | 0.200438 | 1 | 4638.675667 | 4128.506931 | 0.055696 | 0.109222 | 0.035520 | 2.232005e+09 | 0 | 3429.504789 | 0.000000 | 41.741253 | 1 | 2048.430989 | 1966.437731 | 19.7878 | 0 | 1350.455279 | 902.003303 | 3 | 1 | 5666.890795 | 5322.701225 |
| 3099 | 2010-04-29 | 2045.859985 | 2019.319946 | 2020.510010 | 2042.890015 | 3069640000 | 1834.120934 | 1 | 6032.929507 | 5712.962921 | 0.200812 | 1 | 4720.238874 | 4201.099691 | 0.055843 | 0.109355 | 0.035614 | 2.241818e+09 | 0 | 3429.504789 | 0.000000 | 51.379778 | 1 | 2084.449158 | 2001.014188 | 19.7476 | 0 | 1350.455279 | 902.003303 | 3 | 1 | 5766.533414 | 5416.291857 |
| 3100 | 2010-04-30 | 2044.390015 | 2000.260010 | 2040.579956 | 2000.630005 | 2841130000 | 1836.060068 | 1 | 5908.130004 | 5594.782369 | 0.201151 | 1 | 4622.594195 | 4114.194125 | 0.055981 | 0.109471 | 0.035699 | 2.247567e+09 | 0 | 3429.504789 | 0.000000 | 46.418741 | 1 | 2041.329440 | 1959.620438 | 19.7556 | 1 | 1350.455279 | 899.503303 | 4 | 1 | 5647.244683 | 5304.248357 |
| 3101 | 2010-05-03 | 2039.520020 | 2010.910034 | 2010.939941 | 2031.599976 | 2398370000 | 1838.309734 | 1 | 5999.588500 | 5681.390211 | 0.201523 | 1 | 4694.152457 | 4177.882298 | 0.056130 | 0.109604 | 0.035788 | 2.251528e+09 | 0 | 3429.504789 | 0.000000 | 54.500607 | 1 | 2072.929442 | 1989.955576 | 19.7365 | 0 | 1371.360474 | 910.927712 | 3 | 1 | 5734.664647 | 5386.358700 |
| 3102 | 2010-05-04 | 2003.589966 | 1955.390015 | 2003.589966 | 1968.969971 | 3052590000 | 1839.938934 | 1 | 5814.633656 | 5506.244758 | 0.201831 | 1 | 4549.441493 | 4049.086870 | 0.056259 | 0.109712 | 0.035860 | 2.262550e+09 | 0 | 3429.504789 | 0.000000 | 39.216777 | 1 | 2009.025336 | 1928.609381 | 19.7380 | 1 | 1371.360474 | 908.427712 | 4 | 1 | 5557.876854 | 5220.308456 |
| 3103 | 2010-05-05 | 1971.099976 | 1936.560059 | 1947.349976 | 1958.260010 | 3041480000 | 1841.542867 | 1 | 5783.005698 | 5476.294243 | 0.202134 | 1 | 4524.695386 | 4027.062379 | 0.056384 | 0.109815 | 0.035935 | 2.273304e+09 | 0 | 3429.504789 | 0.000000 | 34.932239 | 1 | 1998.097499 | 1918.118957 | 19.7605 | 1 | 1363.901133 | 903.486435 | 4 | 1 | 5527.645492 | 5191.913254 |
| 3104 | 2010-05-06 | 1964.099976 | 1752.310059 | 1948.250000 | 1893.750000 | 4553600000 | 1842.707934 | 1 | 5592.498946 | 5295.891337 | 0.202391 | 1 | 4375.640541 | 3894.400816 | 0.056493 | 0.109897 | 0.036002 | 2.301986e+09 | 0 | 3429.504789 | 0.000000 | 25.337983 | 1 | 1932.275142 | 1854.931294 | 19.8653 | 1 | 1318.970800 | 873.723320 | 4 | 1 | 5345.550947 | 5020.878574 |
| 3105 | 2010-05-07 | 1901.890015 | 1808.069946 | 1879.760010 | 1849.439941 | 4227720000 | 1843.928133 | 1 | 5461.645372 | 5171.977803 | 0.202637 | 1 | 4273.259081 | 3803.279428 | 0.056590 | 0.109981 | 0.036066 | 2.331583e+09 | 0 | 3429.504789 | 0.000000 | 19.820575 | 1 | 1887.063670 | 1811.529518 | 20.0589 | 1 | 1288.109454 | 853.279897 | 4 | 1 | 5220.475475 | 4903.399802 |
| 3106 | 2010-05-10 | 1942.640015 | 1923.520020 | 1931.520020 | 1942.609985 | 2871800000 | 1845.795600 | 1 | 5736.789067 | 5432.528788 | 0.202939 | 1 | 4488.534921 | 3994.878897 | 0.056713 | 0.110080 | 0.036145 | 2.339636e+09 | 0 | 3429.504789 | 0.000000 | 37.561903 | 1 | 1982.129101 | 1902.789731 | 20.1358 | 1 | 1353.001107 | 896.265951 | 4 | 1 | 5483.469649 | 5150.420517 |
| 3107 | 2010-05-11 | 1966.479980 | 1918.119995 | 1920.239990 | 1940.479980 | 2548840000 | 1847.561200 | 1 | 5730.498876 | 5426.572208 | 0.203250 | 1 | 4483.613397 | 3990.498650 | 0.056838 | 0.110187 | 0.036225 | 2.343250e+09 | 0 | 3429.504789 | 0.000000 | 41.509823 | 1 | 1979.955765 | 1900.703388 | 20.2041 | 1 | 1351.517588 | 895.283227 | 4 | 1 | 5477.457214 | 5144.773258 |
| 3108 | 2010-05-12 | 1977.420044 | 1947.199951 | 1951.989990 | 1975.579956 | 2351900000 | 1849.363399 | 1 | 5834.153834 | 5524.729650 | 0.203568 | 1 | 4564.714322 | 4062.679970 | 0.056966 | 0.110296 | 0.036306 | 2.345822e+09 | 0 | 3429.504789 | 0.000000 | 46.199149 | 1 | 2015.769790 | 1935.083873 | 20.2539 | 1 | 1375.964238 | 911.477374 | 4 | 1 | 5576.535079 | 5237.833438 |
| 3109 | 2010-05-13 | 1983.130005 | 1940.439941 | 1969.439941 | 1945.520020 | 2375250000 | 1850.930533 | 1 | 5745.382790 | 5440.666729 | 0.203865 | 1 | 4495.258757 | 4000.863235 | 0.057087 | 0.110400 | 0.036378 | 2.349218e+09 | 0 | 3429.504789 | 0.000000 | 38.292654 | 1 | 1985.098335 | 1905.640115 | 20.2956 | 1 | 1355.027906 | 897.608560 | 4 | 1 | 5491.683899 | 5158.135858 |
| 3110 | 2010-05-14 | 1929.910034 | 1885.510010 | 1928.579956 | 1907.099976 | 2653020000 | 1852.192599 | 1 | 5631.923223 | 5333.224681 | 0.204125 | 1 | 4406.486584 | 3921.854364 | 0.057202 | 0.110481 | 0.036441 | 2.352374e+09 | 0 | 3429.504789 | 0.000000 | 38.649544 | 1 | 1945.896700 | 1868.007618 | 20.3912 | 1 | 1328.268874 | 879.882625 | 4 | 1 | 5383.234366 | 5056.273218 |
| 3111 | 2010-05-17 | 1920.750000 | 1872.920044 | 1911.380005 | 1915.449951 | 2434480000 | 1853.443866 | 1 | 5656.581826 | 5356.575474 | 0.204386 | 1 | 4425.779781 | 3939.025665 | 0.057315 | 0.110567 | 0.036504 | 2.357424e+09 | 0 | 3429.504789 | 0.000000 | 35.085644 | 1 | 1954.416542 | 1876.186433 | 20.4947 | 1 | 1334.084517 | 883.735071 | 4 | 1 | 5406.804119 | 5078.411416 |
| 3112 | 2010-05-18 | 1933.250000 | 1878.550049 | 1929.119995 | 1887.060059 | 2490310000 | 1854.493399 | 1 | 5572.742648 | 5277.182847 | 0.204630 | 1 | 4360.182968 | 3880.643291 | 0.057425 | 0.110639 | 0.036566 | 2.362046e+09 | 0 | 3429.504789 | 0.000000 | 38.468262 | 1 | 1925.449105 | 1848.378485 | 20.6348 | 1 | 1314.311348 | 870.636768 | 4 | 1 | 5326.667028 | 5003.141606 |
| 3113 | 2010-05-19 | 1894.410034 | 1850.959961 | 1879.319946 | 1873.420044 | 2646160000 | 1855.447733 | 1 | 5532.461846 | 5239.038406 | 0.204851 | 1 | 4328.666769 | 3852.593293 | 0.057528 | 0.110700 | 0.036623 | 2.368773e+09 | 0 | 3429.504789 | 0.000000 | 38.153489 | 1 | 1911.531607 | 1835.018068 | 20.7909 | 1 | 1304.811265 | 864.343646 | 4 | 1 | 5288.164906 | 4966.977985 |
| 3114 | 2010-05-20 | 1839.989990 | 1798.199951 | 1830.170044 | 1800.119995 | 3420420000 | 1855.753466 | 1 | 5315.996925 | 5034.054066 | 0.205005 | 1 | 4159.301929 | 3701.855460 | 0.057611 | 0.110729 | 0.036665 | 2.382174e+09 | 0 | 3429.504789 | 0.000000 | 37.239348 | 1 | 1836.740393 | 1763.220548 | 21.0541 | 1 | 1253.758791 | 830.525053 | 4 | 1 | 5081.258427 | 4772.638371 |
| 3115 | 2010-05-21 | 1834.689941 | 1767.939941 | 1772.339966 | 1822.770020 | 3389670000 | 1856.216200 | 1 | 5382.885499 | 5097.395092 | 0.205151 | 1 | 4211.636380 | 3748.434087 | 0.057703 | 0.110732 | 0.036716 | 2.397039e+09 | 0 | 3429.504789 | 0.000000 | 46.137145 | 1 | 1859.851194 | 1785.406284 | 21.2558 | 1 | 1269.534221 | 840.975141 | 4 | 1 | 5145.193402 | 4832.690131 |
| 3116 | 2010-05-24 | 1841.109985 | 1814.170044 | 1818.459961 | 1815.280029 | 2150020000 | 1856.722600 | 1 | 5360.766548 | 5076.449258 | 0.205301 | 1 | 4194.330238 | 3733.031302 | 0.057807 | 0.110726 | 0.036767 | 2.399841e+09 | 0 | 3429.504789 | 0.000000 | 25.469117 | 1 | 1852.208832 | 1778.069826 | 21.4389 | 1 | 1264.317546 | 837.519469 | 4 | 1 | 5124.051158 | 4812.832003 |
| 3117 | 2010-05-25 | 1818.280029 | 1756.630005 | 1769.319946 | 1815.680054 | 2946380000 | 1857.115933 | 1 | 5361.947874 | 5077.567930 | 0.205449 | 1 | 4195.254523 | 3733.853931 | 0.057906 | 0.110719 | 0.036824 | 2.408926e+09 | 0 | 3429.504789 | 0.000000 | 25.795197 | 1 | 1852.616995 | 1778.461651 | 21.5854 | 1 | 1264.596157 | 837.704029 | 4 | 1 | 5125.180320 | 4813.892583 |
| 3118 | 2010-05-26 | 1850.800049 | 1793.030029 | 1827.579956 | 1796.469971 | 3077300000 | 1857.384467 | 1 | 5305.217911 | 5023.846736 | 0.205549 | 1 | 4150.868295 | 3694.349370 | 0.057986 | 0.110685 | 0.036878 | 2.418516e+09 | 0 | 3429.504789 | 0.000000 | 12.980042 | 1 | 1833.016115 | 1759.645343 | 21.7188 | 1 | 1251.216599 | 828.841033 | 4 | 1 | 5070.955382 | 4762.961101 |
| 3119 | 2010-05-27 | 1863.869995 | 1831.780029 | 1837.650024 | 1862.709961 | 2408220000 | 1858.112133 | 1 | 5500.833528 | 5209.087549 | 0.205684 | 1 | 4303.920381 | 3830.568550 | 0.058072 | 0.110670 | 0.036941 | 2.423092e+09 | 0 | 3429.504789 | 0.000000 | 35.110929 | 1 | 1900.603646 | 1824.527524 | 21.8152 | 1 | 1297.351840 | 859.402313 | 4 | 1 | 5257.933199 | 4938.582459 |
| 3120 | 2010-05-28 | 1867.719971 | 1836.229980 | 1865.890015 | 1852.390015 | 2165590000 | 1858.707066 | 1 | 5470.357336 | 5180.227713 | 0.205817 | 1 | 4280.075430 | 3809.346104 | 0.058164 | 0.110650 | 0.037002 | 2.416885e+09 | 1 | 3429.504789 | 0.000000 | 39.057570 | 1 | 1890.073758 | 1814.419119 | 21.9424 | 1 | 1290.164140 | 854.640979 | 5 | 1 | 5228.802745 | 4911.221299 |
| 3121 | 2010-06-01 | 1878.040039 | 1832.959961 | 1846.599976 | 1835.040039 | 2167810000 | 1859.249800 | 1 | 5419.120520 | 5131.708328 | 0.205874 | 1 | 4239.987110 | 3773.666759 | 0.058265 | 0.110597 | 0.037011 | 2.420148e+09 | 0 | 3397.383139 | 0.000000 | 34.476251 | 1 | 1872.370826 | 1797.424789 | 22.1062 | 1 | 1278.080120 | 846.636185 | 4 | 1 | 5179.828393 | 4865.221500 |
| 3122 | 2010-06-02 | 1879.589966 | 1832.579956 | 1844.689941 | 1879.589966 | 2190140000 | 1860.135400 | 1 | 5550.682457 | 5256.292656 | 0.205930 | 1 | 4342.922801 | 3865.281424 | 0.058375 | 0.110541 | 0.037014 | 2.424384e+09 | 0 | 3397.383139 | 0.000000 | 48.642542 | 1 | 1917.827046 | 1841.061517 | 22.2173 | 1 | 1309.108531 | 867.190276 | 4 | 1 | 5305.580949 | 4983.336231 |
| 3123 | 2010-06-03 | 1898.930054 | 1871.589966 | 1883.250000 | 1895.660034 | 2249050000 | 1861.290067 | 1 | 5598.139535 | 5301.232767 | 0.206016 | 1 | 4380.053807 | 3898.328704 | 0.058491 | 0.110498 | 0.037027 | 2.430440e+09 | 0 | 3397.383139 | 0.000000 | 54.006049 | 1 | 1934.224032 | 1856.802176 | 22.3306 | 1 | 1320.301112 | 874.604556 | 4 | 1 | 5350.942464 | 5025.942627 |
| 3124 | 2010-06-04 | 1879.310059 | 1824.709961 | 1857.829956 | 1832.040039 | 2342480000 | 1862.289933 | 1 | 5410.261116 | 5123.318797 | 0.206075 | 1 | 4233.055402 | 3767.497411 | 0.058604 | 0.110442 | 0.037029 | 2.445984e+09 | 0 | 3397.383139 | 0.000000 | 55.957454 | 1 | 1869.309796 | 1794.486284 | 22.5099 | 1 | 1275.990662 | 845.252069 | 4 | 1 | 5171.360194 | 4857.267632 |
| 3125 | 2010-06-07 | 1845.300049 | 1795.540039 | 1839.770020 | 1798.160034 | 2256670000 | 1862.869200 | 1 | 5310.208896 | 5028.573015 | 0.206098 | 1 | 4154.773304 | 3697.824900 | 0.058701 | 0.110368 | 0.037028 | 2.455298e+09 | 0 | 3397.383139 | 0.000000 | 45.591663 | 1 | 1834.740560 | 1761.300763 | 22.6931 | 1 | 1252.393705 | 829.620781 | 4 | 1 | 5075.725980 | 4767.441948 |
| 3126 | 2010-06-08 | 1805.839966 | 1770.459961 | 1799.260010 | 1795.699951 | 2696580000 | 1863.726333 | 1 | 5302.943939 | 5021.693368 | 0.206140 | 1 | 4149.089112 | 3692.765864 | 0.058809 | 0.110302 | 0.037028 | 2.469106e+09 | 0 | 3397.383139 | 0.000000 | 46.428298 | 1 | 1832.230431 | 1758.891107 | 22.8516 | 1 | 1250.680291 | 828.485768 | 4 | 1 | 5068.781822 | 4760.919557 |
| 3127 | 2010-06-09 | 1823.209961 | 1774.050049 | 1805.869995 | 1778.920044 | 2325060000 | 1864.433066 | 1 | 5253.390612 | 4974.768185 | 0.206157 | 1 | 4110.317974 | 3658.258836 | 0.058905 | 0.110225 | 0.037026 | 2.478309e+09 | 0 | 3397.383139 | 0.000000 | 43.672540 | 1 | 1815.109165 | 1742.455160 | 23.0126 | 1 | 1238.993317 | 820.743988 | 4 | 1 | 5021.416621 | 4716.431173 |
| 3128 | 2010-06-10 | 1831.810059 | 1796.319946 | 1800.569946 | 1830.089966 | 2187840000 | 1865.439000 | 1 | 5404.502287 | 5117.865397 | 0.206212 | 1 | 4228.549623 | 3763.487185 | 0.059015 | 0.110161 | 0.037036 | 2.486946e+09 | 0 | 3397.383139 | 0.000000 | 55.213375 | 1 | 1867.320052 | 1792.576184 | 23.1392 | 1 | 1274.632463 | 844.352359 | 4 | 1 | 5165.855657 | 4852.097425 |
| 3129 | 2010-06-11 | 1848.619995 | 1811.989990 | 1814.250000 | 1847.150024 | 1877120000 | 1866.548866 | 1 | 5454.882939 | 5165.574027 | 0.206274 | 1 | 4267.968070 | 3798.570330 | 0.059126 | 0.110101 | 0.037047 | 2.486452e+09 | 1 | 3397.383139 | 0.000000 | 47.152905 | 1 | 1884.727169 | 1809.286540 | 23.2513 | 1 | 1286.514559 | 852.223394 | 5 | 1 | 5214.011650 | 4897.328571 |
| 3130 | 2010-06-14 | 1876.939941 | 1844.160034 | 1862.699951 | 1845.479980 | 1951910000 | 1867.378133 | 1 | 5449.951074 | 5160.903732 | 0.206313 | 1 | 4264.109317 | 3795.135969 | 0.059234 | 0.110026 | 0.037053 | 2.482671e+09 | 1 | 3394.311499 | 0.000000 | 48.694298 | 1 | 1883.023150 | 1807.650729 | 23.3503 | 1 | 1285.351396 | 851.452882 | 5 | 1 | 5209.297562 | 4892.900801 |
| 3131 | 2010-06-15 | 1898.790039 | 1855.689941 | 1855.689941 | 1897.479980 | 2289060000 | 1868.489600 | 1 | 5603.514081 | 5306.322266 | 0.206382 | 1 | 4384.258919 | 3902.071332 | 0.059350 | 0.109978 | 0.037054 | 2.482996e+09 | 0 | 3489.952850 | 0.000000 | 60.432390 | 1 | 1936.081002 | 1858.584816 | 23.3863 | 1 | 1321.568680 | 875.444229 | 4 | 1 | 5356.079687 | 5030.767830 |
| 3132 | 2010-06-16 | 1913.209961 | 1888.219971 | 1891.260010 | 1905.310059 | 1936400000 | 1869.402333 | 1 | 5626.637357 | 5328.219160 | 0.206432 | 1 | 4402.350857 | 3918.173490 | 0.059467 | 0.109911 | 0.037055 | 2.479963e+09 | 1 | 3489.952850 | 0.000000 | 54.898316 | 1 | 1944.070370 | 1866.254391 | 23.3724 | 0 | 1327.022222 | 876.556808 | 4 | 1 | 5378.181908 | 5051.527630 |
| 3133 | 2010-06-17 | 1916.239990 | 1894.270020 | 1914.750000 | 1910.650024 | 1821680000 | 1870.318866 | 1 | 5642.406996 | 5343.152429 | 0.206480 | 1 | 4414.689218 | 3929.154859 | 0.059589 | 0.109844 | 0.037047 | 2.477020e+09 | 1 | 3499.734055 | 0.000000 | 52.976448 | 1 | 1949.518969 | 1871.484896 | 23.3688 | 0 | 1327.022222 | 876.556808 | 4 | 1 | 5393.255207 | 5065.685423 |
| 3134 | 2010-06-18 | 1925.199951 | 1906.849976 | 1911.060059 | 1913.479980 | 2037230000 | 1871.189067 | 1 | 5650.764237 | 5351.066430 | 0.206531 | 1 | 4421.228027 | 3934.974520 | 0.059715 | 0.109777 | 0.037039 | 2.476650e+09 | 1 | 3504.917680 | 0.000000 | 71.317122 | 1 | 1952.406495 | 1874.256843 | 23.3628 | 0 | 1327.022222 | 876.556808 | 4 | 1 | 5401.243418 | 5073.188455 |
| 3135 | 2010-06-21 | 1939.770020 | 1885.199951 | 1939.770020 | 1895.839966 | 1910700000 | 1872.007066 | 1 | 5598.670897 | 5301.735948 | 0.206551 | 1 | 4380.469552 | 3898.698725 | 0.059836 | 0.109692 | 0.037024 | 2.472490e+09 | 1 | 3472.606498 | 0.000000 | 77.943676 | 1 | 1934.407625 | 1856.978419 | 23.3802 | 1 | 1327.022222 | 874.056808 | 5 | 1 | 5351.450363 | 5026.419677 |
| 3136 | 2010-06-22 | 1917.260010 | 1877.969971 | 1903.310059 | 1880.540039 | 1934450000 | 1872.619933 | 1 | 5553.488152 | 5258.949546 | 0.206557 | 1 | 4345.118011 | 3867.235201 | 0.059959 | 0.109595 | 0.037003 | 2.469000e+09 | 1 | 3444.581651 | 0.000000 | 72.609569 | 1 | 1918.796447 | 1841.992115 | 23.4134 | 1 | 1316.312803 | 867.002940 | 5 | 1 | 5308.262752 | 4985.855150 |
| 3137 | 2010-06-23 | 1889.729980 | 1859.050049 | 1883.969971 | 1874.420044 | 1929450000 | 1873.065667 | 1 | 5535.414981 | 5241.834917 | 0.206546 | 0 | 4330.977338 | 3852.149742 | 0.060074 | 0.109488 | 0.036984 | 2.466048e+09 | 1 | 3433.371668 | 0.000000 | 76.983505 | 1 | 1912.551951 | 1835.997570 | 23.4363 | 1 | 1312.029019 | 864.181381 | 4 | 1 | 5290.987639 | 4969.629274 |
| 3138 | 2010-06-24 | 1871.130005 | 1839.319946 | 1868.469971 | 1844.589966 | 2064360000 | 1873.281533 | 1 | 5447.322741 | 5158.414796 | 0.206506 | 0 | 4330.977338 | 3852.149742 | 0.060184 | 0.109363 | 0.036960 | 2.460835e+09 | 1 | 3378.731970 | 0.000000 | 54.658781 | 1 | 1882.115030 | 1806.778958 | 23.5078 | 1 | 1291.148999 | 850.428542 | 4 | 1 | 5206.785288 | 4890.541115 |
| 3139 | 2010-06-25 | 1857.310059 | 1829.300049 | 1848.819946 | 1838.520020 | 3540350000 | 1873.526733 | 1 | 5429.397371 | 5141.440129 | 0.206455 | 0 | 4330.977338 | 3852.149742 | 0.060292 | 0.109223 | 0.036940 | 2.474427e+09 | 0 | 3367.613661 | 0.000000 | 47.016523 | 1 | 1875.921601 | 1800.833436 | 23.5783 | 1 | 1286.900247 | 847.630058 | 3 | 1 | 5189.651449 | 4874.447933 |
| 3140 | 2010-06-28 | 1852.660034 | 1823.510010 | 1843.270020 | 1836.000000 | 1876740000 | 1873.945467 | 1 | 5421.955414 | 5134.392869 | 0.206416 | 0 | 4330.977338 | 3852.149742 | 0.060412 | 0.109085 | 0.036919 | 2.470107e+09 | 1 | 3367.613661 | 0.000000 | 46.741826 | 1 | 1873.350316 | 1798.365072 | 23.6523 | 1 | 1285.136321 | 846.468229 | 4 | 1 | 5182.538107 | 4867.766633 |
| 3141 | 2010-06-29 | 1807.089966 | 1752.560059 | 1805.550049 | 1764.060059 | 2827090000 | 1873.943267 | 0 | 5209.507073 | 4930.712083 | 0.206318 | 0 | 4330.977338 | 3852.149742 | 0.060512 | 0.108927 | 0.036879 | 2.469646e+09 | 1 | 3235.660540 | 0.000000 | 9.672354 | 1 | 1799.946878 | 1727.899779 | 23.7328 | 1 | 1234.780857 | 813.301086 | 3 | 1 | 4979.470848 | 4677.033057 |
| 3142 | 2010-06-30 | 1776.609985 | 1734.900024 | 1761.979980 | 1739.140015 | 2221560000 | 1873.584601 | 0 | 5209.507073 | 4930.712083 | 0.206180 | 0 | 4330.977338 | 3852.149742 | 0.060593 | 0.108753 | 0.036834 | 2.464227e+09 | 1 | 3189.951891 | 0.000000 | 4.476427 | 1 | 1774.519878 | 1703.490555 | 23.8171 | 1 | 1217.337691 | 801.811966 | 3 | 1 | 4909.128213 | 4610.962818 |
| 3143 | 2010-07-01 | 1747.250000 | 1700.040039 | 1741.930054 | 1734.410034 | 2717070000 | 1873.239001 | 0 | 5209.507073 | 4930.712083 | 0.206047 | 0 | 4330.977338 | 3852.149742 | 0.060672 | 0.108583 | 0.036792 | 2.469525e+09 | 0 | 3181.276103 | 0.000000 | 1.555777 | 1 | 1769.693674 | 1698.857531 | 23.8806 | 1 | 1214.026868 | 799.631259 | 2 | 0 | 4895.776740 | 4595.922273 |
| 3144 | 2010-07-02 | 1742.359985 | 1712.920044 | 1736.250000 | 1728.339966 | 1672320000 | 1872.803468 | 0 | 5209.507073 | 4930.712083 | 0.205912 | 0 | 4330.977338 | 3852.149742 | 0.060748 | 0.108420 | 0.036744 | 2.463262e+09 | 1 | 3181.276103 | 0.000000 | 0.000000 | 1 | 1763.500120 | 1692.911889 | 23.9218 | 1 | 1209.778031 | 796.832718 | 3 | 0 | 4895.776740 | 4595.922273 |
| 3145 | 2010-07-06 | 1763.880005 | 1719.199951 | 1752.979980 | 1734.680054 | 2173030000 | 1872.598268 | 0 | 5209.507073 | 4930.712083 | 0.205820 | 0 | 4330.977338 | 3852.149742 | 0.060833 | 0.108284 | 0.036703 | 2.460354e+09 | 1 | 3192.946012 | 0.000000 | 3.647080 | 1 | 1769.969186 | 1699.122015 | 23.9643 | 1 | 1214.215873 | 799.755748 | 3 | 0 | 4895.776740 | 4595.922273 |
| 3146 | 2010-07-07 | 1790.180054 | 1736.989990 | 1739.010010 | 1789.719971 | 2199500000 | 1872.746868 | 1 | 5209.507073 | 4928.212083 | 0.205754 | 0 | 4330.977338 | 3852.149742 | 0.060937 | 0.108156 | 0.036660 | 2.454625e+09 | 1 | 3294.255462 | 0.000000 | 28.738638 | 1 | 1826.128798 | 1753.033706 | 23.9931 | 1 | 1252.741906 | 825.131315 | 4 | 1 | 4895.776740 | 4593.422273 |
| 3147 | 2010-07-08 | 1805.829956 | 1777.439941 | 1801.550049 | 1798.310059 | 2034030000 | 1872.817535 | 1 | 5234.511053 | 4951.865937 | 0.205679 | 0 | 4330.977338 | 3852.149742 | 0.061046 | 0.108015 | 0.036618 | 2.445020e+09 | 1 | 3310.066843 | 0.000000 | 32.386039 | 1 | 1834.893636 | 1761.447712 | 24.0229 | 1 | 1258.754669 | 829.091684 | 4 | 1 | 4919.274915 | 4615.469242 |
| 3148 | 2010-07-09 | 1815.239990 | 1793.000000 | 1797.040039 | 1814.790039 | 1592610000 | 1872.977336 | 1 | 5282.480890 | 4997.245572 | 0.205606 | 0 | 4330.977338 | 3852.149742 | 0.061159 | 0.107877 | 0.036571 | 2.439188e+09 | 1 | 3340.400787 | 0.000000 | 42.649256 | 1 | 1851.708874 | 1777.589880 | 24.0502 | 1 | 1270.290084 | 836.689603 | 4 | 1 | 4964.355881 | 4657.766088 |
| 3149 | 2010-07-12 | 1831.619995 | 1808.699951 | 1814.489990 | 1821.030029 | 1767970000 | 1873.231469 | 1 | 5300.644219 | 5014.428146 | 0.205547 | 0 | 4330.977338 | 3852.149742 | 0.061267 | 0.107751 | 0.036529 | 2.432820e+09 | 1 | 3351.886451 | 0.000000 | 45.689363 | 1 | 1858.075806 | 1783.701961 | 24.0773 | 1 | 1274.657861 | 839.566484 | 4 | 1 | 4981.425366 | 4673.781392 |
| 3150 | 2010-07-13 | 1851.250000 | 1822.250000 | 1835.020020 | 1845.030029 | 2278480000 | 1873.585602 | 1 | 5370.503288 | 5080.515071 | 0.205503 | 0 | 4330.977338 | 3852.149742 | 0.061371 | 0.107630 | 0.036503 | 2.432594e+09 | 1 | 3396.062150 | 0.000000 | 52.012486 | 1 | 1882.564046 | 1807.210001 | 24.1166 | 1 | 1291.457028 | 850.631428 | 4 | 1 | 5047.077336 | 4735.378813 |
| 3151 | 2010-07-14 | 1863.520020 | 1840.619995 | 1847.920044 | 1853.410034 | 2213010000 | 1874.050669 | 1 | 5394.895760 | 5103.590436 | 0.205486 | 0 | 4330.977338 | 3852.149742 | 0.061484 | 0.107520 | 0.036482 | 2.427245e+09 | 1 | 3411.486841 | 0.000000 | 77.784653 | 1 | 1891.114528 | 1815.418230 | 24.1653 | 1 | 1297.322741 | 854.494940 | 4 | 1 | 5070.000829 | 4756.886592 |
| 3152 | 2010-07-15 | 1860.349976 | 1830.699951 | 1849.239990 | 1856.239990 | 2011600000 | 1874.607402 | 1 | 5403.133181 | 5111.383065 | 0.205471 | 0 | 4330.977338 | 3852.149742 | 0.061593 | 0.107418 | 0.036459 | 2.419977e+09 | 1 | 3416.695811 | 0.000000 | 92.213379 | 1 | 1894.002054 | 1818.190177 | 24.2173 | 1 | 1299.303612 | 855.799661 | 4 | 1 | 5077.742170 | 4764.149842 |
| 3153 | 2010-07-16 | 1850.729980 | 1802.540039 | 1845.500000 | 1803.479980 | 2195150000 | 1874.699269 | 1 | 5249.559634 | 4966.101947 | 0.205418 | 0 | 4330.977338 | 3852.149742 | 0.061686 | 0.107297 | 0.036435 | 2.421421e+09 | 0 | 3319.582881 | 0.000000 | 68.494593 | 1 | 1840.168731 | 1766.511659 | 24.2661 | 1 | 1262.373435 | 831.475221 | 3 | 1 | 4933.417230 | 4628.738153 |
| 3154 | 2010-07-19 | 1822.709961 | 1794.560059 | 1807.989990 | 1819.280029 | 1735090000 | 1874.832003 | 1 | 5295.550329 | 5009.609308 | 0.205360 | 0 | 4330.977338 | 3852.149742 | 0.061773 | 0.107181 | 0.036405 | 2.416318e+09 | 1 | 3319.582881 | 0.000000 | 73.144667 | 1 | 1856.290206 | 1781.987833 | 24.3231 | 1 | 1273.432921 | 838.759665 | 4 | 1 | 4976.638243 | 4669.289913 |
| 3155 | 2010-07-20 | 1841.160034 | 1784.550049 | 1789.930054 | 1840.670044 | 1933270000 | 1875.156069 | 1 | 5357.812266 | 5068.509320 | 0.205325 | 0 | 4330.977338 | 3852.149742 | 0.061875 | 0.107071 | 0.036379 | 2.415167e+09 | 1 | 3358.612566 | 0.000000 | 75.055549 | 1 | 1878.115364 | 1802.939388 | 24.3614 | 1 | 1288.405190 | 848.621303 | 4 | 1 | 5035.150602 | 4724.188653 |
| 3156 | 2010-07-21 | 1859.849976 | 1813.280029 | 1859.599976 | 1817.300049 | 2222030000 | 1875.210803 | 1 | 5289.787013 | 5004.157190 | 0.205275 | 0 | 4330.977338 | 3852.149742 | 0.061977 | 0.106946 | 0.036352 | 2.415901e+09 | 0 | 3315.970073 | 0.000000 | 57.667945 | 1 | 1854.269946 | 1780.048439 | 24.4228 | 1 | 1272.047004 | 837.846816 | 3 | 1 | 4971.222009 | 4664.208176 |
| 3157 | 2010-07-22 | 1870.410034 | 1842.380005 | 1842.380005 | 1863.099976 | 2213220000 | 1875.643403 | 1 | 5423.101188 | 5130.272871 | 0.205266 | 0 | 4330.977338 | 3852.149742 | 0.062092 | 0.106841 | 0.036333 | 2.415692e+09 | 1 | 3315.970073 | 0.000000 | 64.925118 | 1 | 1901.001595 | 1824.909544 | 24.4765 | 1 | 1304.105364 | 858.962384 | 4 | 1 | 5096.507652 | 4781.756400 |
| 3158 | 2010-07-23 | 1875.380005 | 1846.319946 | 1851.810059 | 1875.380005 | 2410600000 | 1876.140470 | 1 | 5458.845830 | 5164.087428 | 0.205255 | 0 | 4330.977338 | 3852.149742 | 0.062207 | 0.106733 | 0.036315 | 2.418763e+09 | 0 | 3337.826232 | 0.000000 | 64.233022 | 1 | 1913.531440 | 1836.937853 | 24.5206 | 1 | 1312.700958 | 864.623961 | 3 | 1 | 5130.099656 | 4813.273822 |
| 3159 | 2010-07-26 | 1890.400024 | 1867.839966 | 1875.770020 | 1890.400024 | 2164280000 | 1876.888004 | 1 | 5502.566021 | 5205.446883 | 0.205271 | 1 | 4330.977338 | 3849.649742 | 0.062327 | 0.106645 | 0.036299 | 2.419315e+09 | 0 | 3337.826232 | 0.000000 | 65.649956 | 1 | 1928.857017 | 1851.649987 | 24.5596 | 1 | 1323.214451 | 871.548781 | 4 | 1 | 5171.186901 | 4851.823592 |
| 3160 | 2010-07-27 | 1900.150024 | 1880.219971 | 1899.130005 | 1888.810059 | 2065390000 | 1877.431004 | 1 | 5497.937957 | 5201.068718 | 0.205266 | 0 | 4327.334667 | 3843.911903 | 0.062449 | 0.106540 | 0.036277 | 2.419211e+09 | 1 | 3337.826232 | 0.000000 | 60.987862 | 1 | 1927.234706 | 1850.092613 | 24.6043 | 1 | 1322.101530 | 870.815744 | 4 | 1 | 5166.837551 | 4847.742851 |
| 3161 | 2010-07-28 | 1894.689941 | 1866.680054 | 1887.459961 | 1872.619995 | 1848520000 | 1877.723204 | 1 | 5450.812009 | 5156.487405 | 0.205233 | 0 | 4327.334667 | 3843.911903 | 0.062561 | 0.106425 | 0.036247 | 2.416319e+09 | 1 | 3309.215829 | 0.000000 | 54.639414 | 1 | 1910.715283 | 1834.234419 | 24.6726 | 1 | 1310.769047 | 863.351488 | 4 | 1 | 5122.549653 | 4806.190094 |
| 3162 | 2010-07-29 | 1887.410034 | 1841.359985 | 1884.069946 | 1860.300049 | 2324590000 | 1877.861804 | 1 | 5414.951177 | 5122.562931 | 0.205183 | 0 | 4327.334667 | 3843.911903 | 0.062663 | 0.106305 | 0.036215 | 2.419485e+09 | 0 | 3287.444534 | 0.000000 | 50.937571 | 1 | 1898.144708 | 1822.167011 | 24.7360 | 1 | 1302.145512 | 857.671508 | 3 | 1 | 5088.848455 | 4774.570222 |
| 3163 | 2010-07-30 | 1874.640015 | 1833.900024 | 1842.329956 | 1864.000000 | 2138610000 | 1877.941871 | 1 | 5425.720974 | 5132.751198 | 0.205113 | 0 | 4327.334667 | 3843.911903 | 0.062761 | 0.106177 | 0.036175 | 2.417919e+09 | 1 | 3287.444534 | 0.000000 | 68.069997 | 1 | 1901.919928 | 1825.791119 | 24.7918 | 1 | 1304.735350 | 859.377331 | 4 | 1 | 5098.969667 | 4784.066366 |
| 3164 | 2010-08-02 | 1902.670044 | 1879.770020 | 1886.609985 | 1898.989990 | 1953200000 | 1878.136204 | 1 | 5527.569646 | 5229.100401 | 0.205055 | 0 | 4327.334667 | 3843.911903 | 0.062855 | 0.106059 | 0.036140 | 2.416077e+09 | 1 | 3349.154648 | 0.000000 | 71.352800 | 1 | 1937.621731 | 1860.063873 | 24.8262 | 1 | 1329.227129 | 875.509093 | 4 | 1 | 5194.684742 | 4873.870248 |
| 3165 | 2010-08-03 | 1898.630005 | 1881.579956 | 1898.459961 | 1891.810059 | 1997030000 | 1878.227071 | 1 | 5506.670340 | 5209.329584 | 0.204986 | 0 | 4327.334667 | 3843.911903 | 0.062945 | 0.105933 | 0.036108 | 2.413318e+09 | 1 | 3336.491758 | 0.000000 | 64.828366 | 1 | 1930.295736 | 1853.031118 | 24.8719 | 1 | 1324.201426 | 872.198862 | 4 | 1 | 5175.044048 | 4855.442528 |
| 3166 | 2010-08-04 | 1911.010010 | 1891.229980 | 1898.810059 | 1909.199951 | 2021980000 | 1878.474937 | 1 | 5557.288744 | 5257.214773 | 0.204917 | 0 | 4327.334667 | 3843.911903 | 0.063040 | 0.105791 | 0.036085 | 2.410941e+09 | 1 | 3367.161451 | 0.000000 | 77.604247 | 1 | 1948.039396 | 1870.064547 | 24.9182 | 1 | 1336.373748 | 880.216287 | 4 | 1 | 5222.614077 | 4900.074717 |
| 3167 | 2010-08-05 | 1907.800049 | 1892.500000 | 1900.069946 | 1904.949951 | 1774300000 | 1878.650270 | 1 | 5544.917868 | 5245.511880 | 0.204849 | 0 | 4327.334667 | 3843.911903 | 0.063129 | 0.105651 | 0.036069 | 2.404299e+09 | 1 | 3359.665936 | 0.000000 | 66.752080 | 1 | 1943.702937 | 1865.901665 | 24.9592 | 1 | 1333.398895 | 878.256869 | 4 | 1 | 5210.988207 | 4889.166840 |
| 3168 | 2010-08-06 | 1905.010010 | 1873.439941 | 1883.319946 | 1902.880005 | 1876630000 | 1878.934070 | 1 | 5538.892679 | 5239.812030 | 0.204801 | 0 | 4327.334667 | 3843.911903 | 0.063217 | 0.105527 | 0.036057 | 2.395615e+09 | 1 | 3356.015274 | 0.000000 | 61.987825 | 1 | 1941.590881 | 1863.874149 | 24.9997 | 1 | 1331.950005 | 877.302543 | 4 | 1 | 5205.325872 | 4883.854201 |
| 3169 | 2010-08-09 | 1918.780029 | 1902.979980 | 1911.380005 | 1915.170044 | 1614580000 | 1879.123870 | 1 | 5574.666458 | 5273.654151 | 0.204743 | 0 | 4327.334667 | 3843.911903 | 0.063302 | 0.105393 | 0.036048 | 2.386625e+09 | 1 | 3377.690608 | 0.000000 | 61.061034 | 1 | 1954.130940 | 1875.912263 | 25.0520 | 1 | 1340.552606 | 882.968734 | 4 | 1 | 5238.945258 | 4915.397314 |
| 3170 | 2010-08-10 | 1908.729980 | 1882.599976 | 1896.709961 | 1899.239990 | 2039590000 | 1879.195937 | 1 | 5528.297345 | 5229.788806 | 0.204666 | 0 | 4327.334667 | 3843.911903 | 0.063382 | 0.105245 | 0.036039 | 2.385293e+09 | 1 | 3349.595561 | 0.000000 | 54.128710 | 1 | 1937.876817 | 1860.308749 | 25.1095 | 1 | 1329.402121 | 875.624353 | 4 | 1 | 5195.368616 | 4874.511888 |
| 3171 | 2010-08-11 | 1866.000000 | 1838.890015 | 1866.000000 | 1845.380005 | 2274460000 | 1878.975670 | 0 | 5371.521995 | 5078.978772 | 0.204575 | 0 | 4327.334667 | 3843.911903 | 0.063452 | 0.105097 | 0.036027 | 2.384044e+09 | 1 | 3254.605370 | 0.000000 | 41.694099 | 1 | 1882.921141 | 1807.552803 | 25.1937 | 1 | 1291.701999 | 850.792781 | 3 | 1 | 5048.034694 | 4736.277046 |
| 3172 | 2010-08-12 | 1839.239990 | 1807.459961 | 1808.630005 | 1832.170044 | 2189680000 | 1878.678670 | 0 | 5371.521995 | 5078.978772 | 0.204492 | 0 | 4327.334667 | 3843.911903 | 0.063525 | 0.104947 | 0.036020 | 2.382929e+09 | 1 | 3231.307616 | 0.000000 | 41.469022 | 1 | 1869.442446 | 1794.613624 | 25.2823 | 1 | 1282.455485 | 844.702469 | 3 | 1 | 5011.898862 | 4702.372899 |
| 3173 | 2010-08-13 | 1832.459961 | 1818.300049 | 1825.290039 | 1818.800049 | 1605040000 | 1878.186737 | 0 | 5371.521995 | 5078.978772 | 0.204384 | 0 | 4327.334667 | 3843.911903 | 0.063591 | 0.104790 | 0.036003 | 2.373699e+09 | 1 | 3207.727618 | 0.000000 | 37.051677 | 1 | 1855.800461 | 1781.517691 | 25.3812 | 1 | 1273.096952 | 838.538375 | 3 | 1 | 4975.325257 | 4668.058015 |
| 3174 | 2010-08-16 | 1834.050049 | 1801.739990 | 1806.969971 | 1821.510010 | 1627620000 | 1877.755204 | 0 | 5371.521995 | 5078.978772 | 0.204298 | 0 | 4327.334667 | 3843.911903 | 0.063657 | 0.104645 | 0.035995 | 2.365271e+09 | 1 | 3212.507042 | 0.000000 | 22.768133 | 1 | 1858.565551 | 1784.172103 | 25.4667 | 1 | 1274.993830 | 839.787774 | 3 | 1 | 4982.738352 | 4675.013290 |
| 3175 | 2010-08-17 | 1860.680054 | 1831.270020 | 1833.150024 | 1845.369995 | 1736870000 | 1877.645737 | 0 | 5371.521995 | 5078.978772 | 0.204245 | 0 | 4327.334667 | 3843.911903 | 0.063736 | 0.104511 | 0.035998 | 2.360544e+09 | 1 | 3254.587717 | 0.000000 | 35.390677 | 1 | 1882.910928 | 1807.542998 | 25.5260 | 1 | 1291.694993 | 850.788166 | 3 | 1 | 5048.007312 | 4736.251356 |
| 3176 | 2010-08-18 | 1862.369995 | 1834.199951 | 1841.420044 | 1850.800049 | 1654560000 | 1877.410204 | 0 | 5371.521995 | 5078.978772 | 0.204182 | 0 | 4327.334667 | 3843.911903 | 0.063811 | 0.104372 | 0.035999 | 2.356506e+09 | 1 | 3264.164434 | 0.000000 | 30.133382 | 1 | 1888.451447 | 1812.861745 | 25.5942 | 1 | 1295.495842 | 853.291634 | 3 | 1 | 5062.861217 | 4750.187910 |
| 3177 | 2010-08-19 | 1847.619995 | 1811.569946 | 1842.790039 | 1823.000000 | 2094800000 | 1876.986737 | 0 | 5371.521995 | 5078.978772 | 0.204091 | 0 | 4327.334667 | 3843.911903 | 0.063883 | 0.104208 | 0.035999 | 2.357766e+09 | 0 | 3215.134864 | 0.000000 | 25.971988 | 1 | 1860.085853 | 1785.631551 | 25.6827 | 1 | 1276.036772 | 840.474718 | 2 | 0 | 4986.814219 | 4676.337439 |
| 3178 | 2010-08-20 | 1829.920044 | 1810.619995 | 1818.420044 | 1825.750000 | 1898500000 | 1876.728271 | 0 | 5371.521995 | 5078.978772 | 0.204003 | 0 | 4327.334667 | 3843.911903 | 0.063961 | 0.104042 | 0.036001 | 2.355008e+09 | 1 | 3215.134864 | 0.000000 | 27.475040 | 1 | 1862.891797 | 1788.325180 | 25.7663 | 1 | 1277.961676 | 841.742576 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3179 | 2010-08-23 | 1842.790039 | 1807.839966 | 1833.329956 | 1808.310059 | 1665900000 | 1876.147138 | 0 | 5371.521995 | 5078.978772 | 0.203885 | 0 | 4327.334667 | 3843.911903 | 0.064016 | 0.103870 | 0.035999 | 2.349413e+09 | 1 | 3184.423231 | 0.000000 | 19.704016 | 1 | 1845.097069 | 1771.242728 | 25.8470 | 1 | 1265.754322 | 833.702077 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3180 | 2010-08-24 | 1793.430054 | 1767.359985 | 1783.199951 | 1775.270020 | 2141650000 | 1875.529272 | 0 | 5371.521995 | 5078.978772 | 0.203768 | 0 | 4327.334667 | 3843.911903 | 0.064066 | 0.103706 | 0.035996 | 2.349127e+09 | 1 | 3126.239919 | 0.000000 | 17.961444 | 1 | 1811.384887 | 1738.879955 | 25.9469 | 1 | 1242.627441 | 818.469319 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3181 | 2010-08-25 | 1798.380005 | 1758.619995 | 1762.680054 | 1790.880005 | 2019480000 | 1875.131339 | 0 | 5371.521995 | 5078.978772 | 0.203682 | 0 | 4327.334667 | 3843.911903 | 0.064128 | 0.103557 | 0.035997 | 2.339706e+09 | 1 | 3153.729010 | 0.000000 | 32.444269 | 1 | 1827.312431 | 1754.169962 | 26.0437 | 1 | 1253.553889 | 825.666137 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3182 | 2010-08-26 | 1800.619995 | 1767.849976 | 1797.349976 | 1769.020020 | 1804510000 | 1874.959339 | 0 | 5371.521995 | 5078.978772 | 0.203635 | 0 | 4327.334667 | 3843.911903 | 0.064203 | 0.103428 | 0.036003 | 2.333855e+09 | 1 | 3115.233706 | 0.000000 | 30.731670 | 1 | 1805.007741 | 1732.758069 | 26.1551 | 1 | 1238.252658 | 815.587823 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3183 | 2010-08-27 | 1794.290039 | 1747.319946 | 1780.109985 | 1791.640015 | 2134550000 | 1874.887673 | 0 | 5371.521995 | 5078.978772 | 0.203580 | 0 | 4327.334667 | 3843.911903 | 0.064272 | 0.103293 | 0.036015 | 2.330849e+09 | 1 | 3155.067383 | 0.000000 | 42.155720 | 1 | 1828.087902 | 1754.914393 | 26.2334 | 1 | 1254.085870 | 826.016531 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3184 | 2010-08-30 | 1798.469971 | 1772.069946 | 1785.979980 | 1772.069946 | 1585200000 | 1874.675739 | 0 | 5371.521995 | 5078.978772 | 0.203506 | 0 | 4327.334667 | 3843.911903 | 0.064337 | 0.103146 | 0.036024 | 2.323114e+09 | 1 | 3120.604609 | 0.000000 | 36.988094 | 1 | 1808.119713 | 1735.745478 | 26.3407 | 1 | 1240.387501 | 816.993960 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3185 | 2010-08-31 | 1781.469971 | 1755.380005 | 1762.540039 | 1767.430054 | 2084110000 | 1874.332606 | 0 | 5371.521995 | 5078.978772 | 0.203417 | 0 | 4327.334667 | 3843.911903 | 0.064399 | 0.102990 | 0.036028 | 2.317470e+09 | 1 | 3112.433786 | 0.000000 | 27.178515 | 1 | 1803.385430 | 1731.200695 | 26.4398 | 1 | 1237.139737 | 814.854787 | 3 | 0 | 4986.814219 | 4676.337439 |
| 3186 | 2010-09-01 | 1824.660034 | 1791.410034 | 1791.910034 | 1820.050049 | 2133970000 | 1874.658940 | 1 | 5371.521995 | 5076.478772 | 0.203388 | 0 | 4327.334667 | 3843.911903 | 0.064490 | 0.102858 | 0.036040 | 2.315343e+09 | 1 | 3205.097284 | 0.000000 | 42.945628 | 1 | 1857.075890 | 1782.742069 | 26.5229 | 1 | 1273.971908 | 839.114674 | 4 | 1 | 4986.814219 | 4673.837439 |
| 3187 | 2010-09-02 | 1840.579956 | 1817.989990 | 1822.829956 | 1840.579956 | 1680590000 | 1875.322539 | 1 | 5432.112004 | 5133.740734 | 0.203407 | 1 | 4327.334667 | 3841.411903 | 0.064597 | 0.102752 | 0.036058 | 2.312732e+09 | 1 | 3241.250328 | 0.000000 | 54.172198 | 1 | 1878.023443 | 1802.851147 | 26.5928 | 1 | 1288.342131 | 848.579769 | 5 | 1 | 5043.064778 | 4726.557664 |
| 3188 | 2010-09-03 | 1870.310059 | 1851.599976 | 1864.030029 | 1870.310059 | 1647790000 | 1876.053140 | 1 | 5519.854590 | 5216.663858 | 0.203455 | 1 | 4397.232257 | 3903.460590 | 0.064711 | 0.102648 | 0.036096 | 2.308191e+09 | 1 | 3293.604861 | 0.000000 | 59.374753 | 1 | 1908.358354 | 1831.971832 | 26.6500 | 1 | 1309.152172 | 862.286516 | 5 | 1 | 5124.523251 | 4802.903733 |
| 3189 | 2010-09-07 | 1870.060059 | 1854.430054 | 1862.880005 | 1856.500000 | 1685240000 | 1876.583673 | 1 | 5479.096902 | 5178.144879 | 0.203489 | 1 | 4364.763825 | 3874.638085 | 0.064821 | 0.102535 | 0.036133 | 2.301978e+09 | 1 | 3269.285430 | 0.000000 | 60.295675 | 1 | 1894.267354 | 1818.444857 | 26.7291 | 1 | 1299.485610 | 855.919536 | 5 | 1 | 5086.684623 | 4767.439890 |
| 3190 | 2010-09-08 | 1887.170044 | 1863.530029 | 1863.709961 | 1880.000000 | 2018210000 | 1877.219006 | 1 | 5548.452559 | 5243.691017 | 0.203522 | 1 | 4420.014000 | 3923.684137 | 0.064934 | 0.102417 | 0.036171 | 2.299050e+09 | 1 | 3310.668790 | 0.000000 | 73.326203 | 1 | 1918.245421 | 1841.463146 | 26.7780 | 1 | 1315.934795 | 866.753960 | 5 | 1 | 5151.073036 | 4827.787230 |
| 3191 | 2010-09-09 | 1897.930054 | 1882.790039 | 1897.010010 | 1886.140015 | 1706650000 | 1878.240007 | 1 | 5566.573612 | 5260.816729 | 0.203598 | 1 | 4434.449612 | 3936.498753 | 0.065060 | 0.102321 | 0.036217 | 2.295199e+09 | 1 | 3321.481319 | 0.000000 | 72.151428 | 1 | 1924.510344 | 1847.477301 | 26.8327 | 1 | 1320.232592 | 869.584749 | 5 | 1 | 5167.896262 | 4843.554616 |
| 3192 | 2010-09-10 | 1895.920044 | 1879.709961 | 1887.829956 | 1892.339966 | 1692470000 | 1879.214806 | 1 | 5584.871556 | 5278.109617 | 0.203662 | 1 | 4449.026139 | 3949.438461 | 0.065181 | 0.102216 | 0.036265 | 2.290399e+09 | 1 | 3332.399396 | 0.000000 | 80.928962 | 1 | 1930.836423 | 1853.550163 | 26.8953 | 1 | 1324.572343 | 872.443170 | 5 | 1 | 5184.883709 | 4859.475916 |
| 3193 | 2010-09-13 | 1924.609985 | 1908.410034 | 1908.750000 | 1921.670044 | 1937630000 | 1880.460073 | 1 | 5671.433549 | 5359.916993 | 0.203780 | 1 | 4517.983244 | 4010.652270 | 0.065310 | 0.102151 | 0.036319 | 2.280879e+09 | 1 | 3384.049489 | 0.000000 | 81.549955 | 1 | 1960.763172 | 1882.279024 | 26.9442 | 1 | 1345.102380 | 885.965490 | 5 | 1 | 5265.246142 | 4934.794734 |
| 3194 | 2010-09-14 | 1938.010010 | 1913.709961 | 1917.829956 | 1928.589966 | 2079030000 | 1881.625073 | 1 | 5691.856346 | 5379.218020 | 0.203886 | 1 | 4534.252473 | 4025.094604 | 0.065438 | 0.102076 | 0.036371 | 2.277698e+09 | 1 | 3396.235430 | 0.000000 | 90.461194 | 1 | 1967.823868 | 1889.057099 | 26.9951 | 1 | 1349.946086 | 889.155846 | 5 | 1 | 5284.206261 | 4952.564899 |
| 3195 | 2010-09-15 | 1942.339966 | 1918.099976 | 1923.969971 | 1939.599976 | 2067130000 | 1882.890673 | 1 | 5724.350238 | 5409.927110 | 0.204000 | 1 | 4560.137791 | 4048.073222 | 0.065572 | 0.102004 | 0.036425 | 2.276349e+09 | 1 | 3415.623992 | 0.000000 | 93.087714 | 1 | 1979.057858 | 1899.841422 | 27.0499 | 1 | 1357.652711 | 894.231894 | 5 | 1 | 5314.372944 | 4980.838295 |
| 3196 | 2010-09-16 | 1949.390015 | 1931.719971 | 1937.180054 | 1948.109985 | 1809280000 | 1884.039806 | 1 | 5749.465868 | 5433.663207 | 0.204122 | 1 | 4580.145430 | 4065.834174 | 0.065710 | 0.101934 | 0.036478 | 2.273146e+09 | 1 | 3430.610068 | 0.000000 | 91.129205 | 0 | 1987.740989 | 1905.676991 | 27.0924 | 1 | 1363.609422 | 898.155343 | 4 | 1 | 5337.689796 | 5002.691761 |
| 3197 | 2010-09-17 | 1961.010010 | 1945.520020 | 1959.260010 | 1955.829956 | 2432480000 | 1885.217939 | 1 | 5772.249853 | 5455.195729 | 0.204242 | 1 | 4598.295632 | 4081.946263 | 0.065843 | 0.101866 | 0.036533 | 2.271028e+09 | 1 | 3444.204891 | 0.000000 | 90.333837 | 0 | 1987.740989 | 1905.676991 | 27.0844 | 0 | 1369.013134 | 899.214553 | 3 | 1 | 5358.841995 | 5022.516429 |
| 3198 | 2010-09-20 | 1992.800049 | 1960.430054 | 1962.150024 | 1989.430054 | 1989520000 | 1886.467073 | 1 | 5871.413974 | 5548.913032 | 0.204375 | 1 | 4677.291856 | 4152.071885 | 0.065985 | 0.101793 | 0.036597 | 2.260540e+09 | 1 | 3503.374462 | 0.000000 | 90.588764 | 0 | 1987.740989 | 1905.676991 | 27.0886 | 1 | 1369.013134 | 896.714553 | 4 | 1 | 5450.903993 | 5108.800537 |
| 3199 | 2010-09-21 | 2002.790039 | 1980.469971 | 1990.189941 | 1989.109985 | 2125100000 | 1887.655406 | 1 | 5870.469355 | 5548.020298 | 0.204498 | 1 | 4676.539353 | 4151.403881 | 0.066130 | 0.101706 | 0.036662 | 2.254035e+09 | 1 | 3502.810824 | 0.000000 | 99.759799 | 0 | 1987.740989 | 1905.676991 | 27.1277 | 1 | 1368.792881 | 896.570286 | 4 | 1 | 5450.027027 | 5107.978610 |
| 3200 | 2010-09-22 | 1996.449951 | 1972.829956 | 1979.900024 | 1982.760010 | 2170210000 | 1888.717873 | 1 | 5851.728643 | 5530.308963 | 0.204603 | 1 | 4661.610108 | 4138.151063 | 0.066280 | 0.101597 | 0.036726 | 2.246846e+09 | 1 | 3491.628555 | 0.000000 | 94.254920 | 0 | 1987.740989 | 1905.676991 | 27.1323 | 1 | 1364.423187 | 893.708102 | 4 | 1 | 5432.628523 | 5091.672051 |
| 3201 | 2010-09-23 | 2002.459961 | 1967.819946 | 1968.030029 | 1982.150024 | 1923110000 | 1889.776740 | 1 | 5849.928391 | 5528.607594 | 0.204717 | 1 | 4660.175988 | 4136.877983 | 0.066435 | 0.101488 | 0.036794 | 2.244114e+09 | 1 | 3490.554374 | 0.000000 | 93.415913 | 0 | 1987.740989 | 1905.676991 | 27.1691 | 1 | 1364.003430 | 893.433157 | 4 | 1 | 5430.957204 | 5090.105626 |
| 3202 | 2010-09-24 | 2023.849976 | 2002.550049 | 2006.530029 | 2023.839966 | 1993380000 | 1891.151473 | 1 | 5972.968105 | 5644.889068 | 0.204862 | 1 | 4758.192012 | 4223.887644 | 0.066599 | 0.101389 | 0.036875 | 2.242626e+09 | 1 | 3563.970112 | 0.000000 | 95.015729 | 0 | 1987.740989 | 1905.676991 | 27.1478 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5545.184828 | 5197.164225 |
| 3203 | 2010-09-27 | 2026.420044 | 2010.530029 | 2021.680054 | 2010.989990 | 1873120000 | 1892.599273 | 1 | 5935.043913 | 5609.047950 | 0.205019 | 1 | 4727.980804 | 4197.068896 | 0.066766 | 0.101298 | 0.036955 | 2.234964e+09 | 1 | 3541.341382 | 0.000000 | 84.465186 | 0 | 1987.740989 | 1905.676991 | 27.1241 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5509.976763 | 5164.165849 |
| 3204 | 2010-09-28 | 2017.569946 | 1979.739990 | 2013.569946 | 2012.430054 | 2125730000 | 1893.932074 | 1 | 5939.293979 | 5613.064571 | 0.205149 | 1 | 4731.366496 | 4200.074404 | 0.066919 | 0.101199 | 0.037031 | 2.228827e+09 | 1 | 3543.877325 | 0.000000 | 83.779219 | 0 | 1987.740989 | 1905.676991 | 27.0221 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5513.922440 | 5167.863891 |
| 3205 | 2010-09-29 | 2017.239990 | 2000.910034 | 2008.140015 | 2009.079956 | 2077930000 | 1895.239873 | 1 | 5929.406821 | 5603.720488 | 0.205275 | 1 | 4723.490177 | 4193.082529 | 0.067071 | 0.101096 | 0.037109 | 2.224835e+09 | 1 | 3537.977823 | 0.000000 | 79.835052 | 0 | 1987.740989 | 1905.676991 | 26.8451 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5504.743398 | 5159.260934 |
| 3206 | 2010-09-30 | 2029.650024 | 1986.329956 | 2021.489990 | 1998.040039 | 2418300000 | 1896.435606 | 1 | 5896.824663 | 5572.927981 | 0.205385 | 1 | 4697.534546 | 4170.041493 | 0.067211 | 0.100991 | 0.037182 | 2.224174e+09 | 1 | 3518.536595 | 0.000000 | 70.984288 | 0 | 1987.740989 | 1905.676991 | 26.7937 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5474.494771 | 5130.910737 |
| 3207 | 2010-10-01 | 2017.229980 | 1987.709961 | 2014.469971 | 1996.599976 | 1932650000 | 1897.436939 | 1 | 5892.574597 | 5568.911359 | 0.205454 | 1 | 4694.148854 | 4167.035985 | 0.067342 | 0.100875 | 0.037238 | 2.215699e+09 | 1 | 3516.000652 | 0.000000 | 68.089428 | 0 | 1987.740989 | 1905.676991 | 26.7355 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5470.549095 | 5127.212695 |
| 3208 | 2010-10-04 | 1997.670044 | 1963.680054 | 1990.130005 | 1975.329956 | 1901980000 | 1898.264406 | 1 | 5829.800292 | 5509.585077 | 0.205521 | 1 | 4644.141522 | 4122.644050 | 0.067466 | 0.100760 | 0.037294 | 2.207943e+09 | 1 | 3478.544274 | 0.000000 | 42.975248 | 0 | 1987.740989 | 1905.676991 | 26.7156 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5412.270678 | 5072.591882 |
| 3209 | 2010-10-05 | 2026.459961 | 1996.209961 | 1996.380005 | 2024.630005 | 2203470000 | 1899.418140 | 1 | 5975.299750 | 5647.092643 | 0.205626 | 1 | 4760.049450 | 4225.536507 | 0.067608 | 0.100657 | 0.037361 | 2.200069e+09 | 1 | 3565.361366 | 0.000000 | 61.892326 | 1 | 1987.740989 | 1903.176991 | 26.6664 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5547.349482 | 5199.193023 |
| 3210 | 2010-10-06 | 2024.920044 | 1992.650024 | 2021.209961 | 2006.520020 | 2103800000 | 1900.396807 | 1 | 5921.851668 | 5596.580320 | 0.205711 | 1 | 4717.471584 | 4187.739772 | 0.067747 | 0.100552 | 0.037412 | 2.193366e+09 | 1 | 3533.469790 | 0.000000 | 57.374300 | 1 | 1969.960970 | 1886.153383 | 26.5689 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5497.729345 | 5152.687089 |
| 3211 | 2010-10-07 | 2017.439941 | 1996.250000 | 2016.079956 | 2011.630005 | 1846240000 | 1901.217273 | 1 | 5936.932791 | 5610.833077 | 0.205786 | 1 | 4729.485524 | 4198.404649 | 0.067872 | 0.100450 | 0.037464 | 2.188346e+09 | 1 | 3542.468444 | 0.000000 | 58.900955 | 1 | 1974.977851 | 1890.956832 | 26.4761 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5511.730360 | 5165.809388 |
| 3212 | 2010-10-08 | 2030.890015 | 1999.890015 | 2014.989990 | 2027.030029 | 2000980000 | 1902.124873 | 1 | 5982.382953 | 5653.786785 | 0.205865 | 1 | 4765.692079 | 4230.545517 | 0.068005 | 0.100348 | 0.037512 | 2.178786e+09 | 1 | 3569.587795 | 0.000000 | 51.144950 | 1 | 1990.097285 | 1905.433043 | 26.3477 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5553.925387 | 5205.356219 |
| 3213 | 2010-10-11 | 2037.119995 | 2021.430054 | 2028.530029 | 2026.979980 | 1539990000 | 1902.962206 | 1 | 5982.235244 | 5653.647188 | 0.205934 | 1 | 4765.574411 | 4230.441062 | 0.068134 | 0.100242 | 0.037558 | 2.165136e+09 | 1 | 3569.499659 | 0.000000 | 56.319642 | 1 | 1990.048148 | 1905.385997 | 26.1841 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5553.788256 | 5205.227695 |
| 3214 | 2010-10-12 | 2045.079956 | 2007.130005 | 2023.750000 | 2041.550049 | 1960920000 | 1903.790207 | 1 | 6025.235953 | 5694.285985 | 0.206011 | 1 | 4799.829680 | 4260.849756 | 0.068265 | 0.100138 | 0.037608 | 2.141567e+09 | 1 | 3595.157463 | 0.000000 | 60.426791 | 1 | 2004.352748 | 1919.082039 | 25.9155 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5593.709260 | 5242.643221 |
| 3215 | 2010-10-13 | 2067.060059 | 2048.050049 | 2052.500000 | 2057.250000 | 2294450000 | 1904.679806 | 1 | 6071.571291 | 5738.076247 | 0.206088 | 1 | 4836.741384 | 4293.616591 | 0.068397 | 0.100042 | 0.037649 | 2.123991e+09 | 1 | 3622.804983 | 0.000000 | 65.846440 | 1 | 2019.766644 | 1933.840185 | 25.7052 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5636.726066 | 5282.960255 |
| 3216 | 2010-10-14 | 2062.260010 | 2043.699951 | 2058.350098 | 2054.510010 | 2014540000 | 1905.547006 | 1 | 6063.484745 | 5730.433873 | 0.206166 | 1 | 4830.299472 | 4287.898050 | 0.068532 | 0.099940 | 0.037694 | 2.116198e+09 | 1 | 3617.979877 | 0.000000 | 69.649905 | 1 | 2017.076577 | 1931.264561 | 25.5208 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5629.218677 | 5275.924037 |
| 3217 | 2010-10-15 | 2097.729980 | 2062.840088 | 2078.629883 | 2097.729980 | 2232810000 | 1906.731273 | 1 | 6191.040041 | 5850.982901 | 0.206297 | 1 | 4931.912703 | 4378.100983 | 0.068693 | 0.099846 | 0.037758 | 2.113325e+09 | 1 | 3694.089988 | 0.000000 | 77.263157 | 1 | 2059.509074 | 1971.891863 | 25.3650 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5747.638478 | 5386.911709 |
| 3218 | 2010-10-18 | 2105.070068 | 2091.149902 | 2100.209961 | 2104.149902 | 1724710000 | 1907.877339 | 1 | 6209.987186 | 5868.889330 | 0.206435 | 1 | 4947.006397 | 4391.499784 | 0.068860 | 0.099757 | 0.037818 | 2.107623e+09 | 1 | 3705.395432 | 0.000000 | 87.750542 | 1 | 2065.812024 | 1977.926668 | 25.2057 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5765.228631 | 5403.397888 |
| 3219 | 2010-10-19 | 2087.050049 | 2054.610107 | 2063.959961 | 2069.729980 | 2241840000 | 1908.767406 | 1 | 6108.403514 | 5772.885375 | 0.206525 | 1 | 4866.082708 | 4319.663134 | 0.069011 | 0.099643 | 0.037870 | 2.106411e+09 | 1 | 3644.782154 | 0.000000 | 64.479265 | 1 | 2032.019238 | 1945.571520 | 25.1152 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5670.920369 | 5315.008495 |
| 3220 | 2010-10-20 | 2100.159912 | 2072.540039 | 2075.469971 | 2085.750000 | 2016770000 | 1909.712806 | 1 | 6155.683470 | 5817.568371 | 0.206619 | 1 | 4903.746915 | 4353.097973 | 0.069164 | 0.099535 | 0.037919 | 2.100626e+09 | 1 | 3672.993313 | 0.000000 | 75.782633 | 1 | 2047.747370 | 1960.630534 | 24.9924 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5714.814141 | 5356.147455 |
| 3221 | 2010-10-21 | 2106.239990 | 2069.449951 | 2097.169922 | 2090.100098 | 2135480000 | 1910.763940 | 1 | 6168.521933 | 5829.701652 | 0.206735 | 1 | 4913.974305 | 4362.176914 | 0.069319 | 0.099431 | 0.037985 | 2.097908e+09 | 1 | 3680.653809 | 0.000000 | 75.662269 | 1 | 2052.018209 | 1964.719679 | 24.8297 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5726.733115 | 5367.318384 |
| 3222 | 2010-10-22 | 2105.439941 | 2086.889893 | 2089.219971 | 2104.209961 | 1648180000 | 1911.794740 | 1 | 6210.164437 | 5869.056845 | 0.206849 | 1 | 4947.147599 | 4391.625130 | 0.069466 | 0.099325 | 0.038059 | 2.090253e+09 | 1 | 3705.501194 | 0.000000 | 75.455147 | 1 | 2065.870988 | 1977.983124 | 24.7158 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5765.393187 | 5403.552117 |
| 3223 | 2010-10-25 | 2127.260010 | 2112.280029 | 2113.229980 | 2113.550049 | 1746320000 | 1912.797074 | 1 | 6237.729881 | 5895.108194 | 0.206950 | 1 | 4969.106812 | 4411.118510 | 0.069609 | 0.099207 | 0.038134 | 2.082072e+09 | 1 | 3721.949034 | 0.000000 | 76.903514 | 1 | 2075.040899 | 1986.762921 | 24.6197 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5790.984397 | 5427.537200 |
| 3224 | 2010-10-26 | 2123.810059 | 2094.840088 | 2100.530029 | 2119.050049 | 1914350000 | 1913.911807 | 1 | 6253.962056 | 5910.448779 | 0.207076 | 1 | 4982.037704 | 4422.597374 | 0.069749 | 0.099113 | 0.038214 | 2.068381e+09 | 1 | 3731.634501 | 0.000000 | 75.523676 | 1 | 2080.440688 | 1991.932988 | 24.4671 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5806.054026 | 5441.661046 |
| 3225 | 2010-10-27 | 2127.209961 | 2104.989990 | 2108.110107 | 2125.879883 | 2013240000 | 1915.090007 | 1 | 6274.118976 | 5929.498534 | 0.207183 | 1 | 4998.095130 | 4436.851688 | 0.069893 | 0.099013 | 0.038276 | 2.055868e+09 | 1 | 3743.661798 | 0.000000 | 74.004905 | 1 | 2087.146082 | 1998.353115 | 24.3085 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5824.767310 | 5459.199868 |
| 3226 | 2010-10-28 | 2135.689941 | 2112.090088 | 2135.139893 | 2129.729980 | 1998340000 | 1916.270673 | 1 | 6285.481787 | 5940.237216 | 0.207291 | 1 | 5007.146984 | 4444.887096 | 0.070025 | 0.098928 | 0.038337 | 2.054489e+09 | 1 | 3750.441797 | 0.000000 | 76.107201 | 1 | 2090.926030 | 2001.972254 | 24.1803 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5835.316317 | 5469.086811 |
| 3227 | 2010-10-29 | 2137.330078 | 2124.449951 | 2126.760010 | 2124.449951 | 2068700000 | 1917.358873 | 1 | 6269.898812 | 5925.510172 | 0.207396 | 1 | 4994.733259 | 4433.867326 | 0.070147 | 0.098855 | 0.038394 | 2.046510e+09 | 1 | 3741.143697 | 0.000000 | 62.589523 | 1 | 2085.742203 | 1997.008962 | 24.0550 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5820.849394 | 5455.527844 |
| 3228 | 2010-11-01 | 2148.070068 | 2117.590088 | 2135.570068 | 2128.419922 | 1904790000 | 1918.428606 | 1 | 6281.615405 | 5936.583204 | 0.207496 | 1 | 5004.066943 | 4442.152917 | 0.070269 | 0.098784 | 0.038444 | 2.035851e+09 | 1 | 3748.134791 | 0.000000 | 61.705430 | 1 | 2089.639841 | 2000.740783 | 23.9676 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5831.726845 | 5465.722617 |
| 3229 | 2010-11-02 | 2155.459961 | 2141.620117 | 2146.979980 | 2151.719971 | 1914980000 | 1919.717806 | 1 | 6350.380945 | 6001.571639 | 0.207636 | 1 | 5058.847019 | 4490.781658 | 0.070401 | 0.098737 | 0.038498 | 2.031367e+09 | 1 | 3789.166038 | 0.000000 | 94.294947 | 1 | 2112.515360 | 2022.643114 | 23.8954 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5895.567405 | 5525.556488 |
| 3230 | 2010-11-03 | 2159.679932 | 2132.689941 | 2151.189941 | 2158.360107 | 1990410000 | 1921.043140 | 1 | 6369.978011 | 6020.092290 | 0.207788 | 1 | 5074.458453 | 4504.640062 | 0.070537 | 0.098683 | 0.038568 | 2.029774e+09 | 1 | 3800.859280 | 0.000000 | 93.651534 | 0 | 2119.034512 | 2026.384924 | 23.8052 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5913.760932 | 5542.608173 |
| 3231 | 2010-11-04 | 2193.659912 | 2179.060059 | 2183.100098 | 2187.800049 | 2492050000 | 1922.442940 | 1 | 6456.864244 | 6102.206097 | 0.207948 | 1 | 5143.673854 | 4566.083163 | 0.070679 | 0.098630 | 0.038639 | 2.032722e+09 | 0 | 3852.702841 | 0.000000 | 95.122826 | 0 | 2119.034512 | 2026.384924 | 23.7317 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 5994.424383 | 5615.709116 |
| 3232 | 2010-11-05 | 2191.239990 | 2179.860107 | 2188.320068 | 2186.709961 | 2092850000 | 1923.808007 | 1 | 6453.647063 | 6099.165627 | 0.208091 | 1 | 5141.110980 | 4563.808078 | 0.070817 | 0.098568 | 0.038706 | 2.031837e+09 | 1 | 3852.702841 | 0.000000 | 93.311527 | 0 | 2119.034512 | 2026.384924 | 23.6551 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3233 | 2010-11-08 | 2191.489990 | 2176.669922 | 2179.699951 | 2188.939941 | 1799330000 | 1925.218940 | 1 | 6460.228414 | 6105.385482 | 0.208236 | 1 | 5146.353823 | 4568.462194 | 0.070956 | 0.098504 | 0.038777 | 2.027749e+09 | 1 | 3856.631781 | 0.000000 | 92.771919 | 0 | 2119.034512 | 2026.384924 | 23.5875 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3234 | 2010-11-09 | 2200.159912 | 2166.959961 | 2195.780029 | 2176.879883 | 2157370000 | 1926.526606 | 1 | 6424.635508 | 6071.747599 | 0.208353 | 1 | 5117.999765 | 4543.292056 | 0.071091 | 0.098429 | 0.038833 | 2.026066e+09 | 1 | 3835.383502 | 0.000000 | 80.536340 | 0 | 2119.034512 | 2026.384924 | 23.5388 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3235 | 2010-11-10 | 2189.379883 | 2162.629883 | 2178.360107 | 2187.739990 | 1998930000 | 1927.815339 | 1 | 6456.686993 | 6102.038582 | 0.208466 | 1 | 5143.532652 | 4565.957817 | 0.071226 | 0.098344 | 0.038896 | 2.023723e+09 | 1 | 3854.517621 | 0.000000 | 81.330946 | 0 | 2119.034512 | 2026.384924 | 23.4747 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3236 | 2010-11-11 | 2177.209961 | 2145.090088 | 2153.820068 | 2173.110107 | 2559980000 | 1928.998406 | 1 | 6413.509753 | 6061.232951 | 0.208562 | 1 | 5109.136755 | 4535.424286 | 0.071359 | 0.098252 | 0.038951 | 2.022481e+09 | 1 | 3828.741641 | 0.000000 | 69.808233 | 0 | 2119.034512 | 2026.384924 | 23.3906 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3237 | 2010-11-12 | 2171.229980 | 2122.419922 | 2161.659912 | 2137.949951 | 2191790000 | 1929.892672 | 1 | 6309.741424 | 5963.164337 | 0.208622 | 1 | 5026.472721 | 4462.042718 | 0.071475 | 0.098147 | 0.039000 | 2.021270e+09 | 1 | 3766.793950 | 0.000000 | 54.842863 | 0 | 2119.034512 | 2026.384924 | 23.3276 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3238 | 2010-11-15 | 2152.889893 | 2129.689941 | 2147.060059 | 2131.479980 | 1852210000 | 1930.577072 | 1 | 6290.646570 | 5945.118311 | 0.208643 | 1 | 5011.261359 | 4448.539462 | 0.071584 | 0.098031 | 0.039028 | 2.018218e+09 | 1 | 3755.394690 | 0.000000 | 51.078394 | 0 | 2119.034512 | 2026.384924 | 23.2322 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 5994.424383 | 5615.709116 |
| 3239 | 2010-11-16 | 2126.159912 | 2085.270020 | 2114.429932 | 2093.629883 | 2234090000 | 1930.943671 | 1 | 6178.939404 | 5839.546919 | 0.208633 | 0 | 4922.273082 | 4367.043809 | 0.071678 | 0.097904 | 0.039050 | 2.021464e+09 | 0 | 3688.707666 | 0.000000 | 31.432611 | 0 | 2119.034512 | 2026.384924 | 23.1727 | 0 | 1392.692087 | 909.724457 | 1 | 0 | 5994.424383 | 5615.709116 |
| 3240 | 2010-11-17 | 2111.060059 | 2090.340088 | 2093.719971 | 2100.000000 | 1816260000 | 1931.524738 | 1 | 6197.739560 | 5857.314433 | 0.208630 | 0 | 4922.273082 | 4367.043809 | 0.071772 | 0.097776 | 0.039081 | 2.020230e+09 | 1 | 3688.707666 | 0.000000 | 31.314050 | 0 | 2119.034512 | 2026.384924 | 23.1003 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 5994.424383 | 5615.709116 |
| 3241 | 2010-11-18 | 2147.969971 | 2121.860107 | 2124.790039 | 2134.770020 | 2046660000 | 1932.333005 | 1 | 6300.356477 | 5954.294880 | 0.208650 | 1 | 4922.273082 | 4364.543809 | 0.071881 | 0.097646 | 0.039123 | 2.018027e+09 | 1 | 3749.782161 | 0.000000 | 33.581066 | 1 | 2119.034512 | 2023.884924 | 22.9465 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5994.424383 | 5613.209116 |
| 3242 | 2010-11-19 | 2138.879883 | 2121.110107 | 2129.610107 | 2135.270020 | 1839670000 | 1933.077472 | 1 | 6301.832129 | 5955.689478 | 0.208657 | 1 | 4923.425963 | 4365.566060 | 0.071992 | 0.097503 | 0.039162 | 2.017147e+09 | 1 | 3750.660424 | 0.000000 | 34.014973 | 1 | 2119.530827 | 2024.358953 | 22.7815 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 5995.828381 | 5614.523827 |
| 3243 | 2010-11-22 | 2151.000000 | 2121.739990 | 2126.399902 | 2150.860107 | 1850570000 | 1933.853005 | 1 | 6347.843227 | 5999.173310 | 0.208658 | 1 | 4959.373006 | 4397.440042 | 0.072088 | 0.097363 | 0.039207 | 2.017410e+09 | 0 | 3778.044842 | 0.000000 | 39.073877 | 1 | 2135.005999 | 2039.139254 | 22.6366 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6039.605276 | 5655.516731 |
| 3244 | 2010-11-23 | 2132.689941 | 2105.610107 | 2128.189941 | 2116.610107 | 1892260000 | 1934.329339 | 1 | 6246.761046 | 5903.643301 | 0.208610 | 0 | 4880.400634 | 4324.915813 | 0.072163 | 0.097205 | 0.039242 | 2.016092e+09 | 1 | 3778.044842 | 0.000000 | 34.660310 | 1 | 2101.008458 | 2006.668282 | 22.5417 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5943.431433 | 5565.459062 |
| 3245 | 2010-11-24 | 2165.149902 | 2138.149902 | 2138.239990 | 2160.520020 | 1634640000 | 1935.030605 | 1 | 6376.352569 | 6026.116711 | 0.208612 | 1 | 4880.400634 | 4322.415813 | 0.072241 | 0.097065 | 0.039306 | 2.013583e+09 | 1 | 3856.421873 | 0.000000 | 44.069729 | 1 | 2144.594708 | 2048.297407 | 22.4408 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6066.730264 | 5680.916707 |
| 3246 | 2010-11-26 | 2160.550049 | 2142.689941 | 2146.379883 | 2153.909912 | 623980000 | 1935.729404 | 1 | 6356.844129 | 6007.679817 | 0.208603 | 0 | 4865.469056 | 4306.691389 | 0.072322 | 0.096918 | 0.039363 | 2.001669e+09 | 1 | 3844.623157 | 0.000000 | 45.665488 | 1 | 2138.033324 | 2042.030645 | 22.3946 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6048.169113 | 5663.535952 |
| 3247 | 2010-11-29 | 2150.709961 | 2118.939941 | 2144.040039 | 2144.560059 | 1683260000 | 1936.651471 | 1 | 6329.249864 | 5981.601231 | 0.208632 | 1 | 4865.469056 | 4304.191389 | 0.072419 | 0.096779 | 0.039434 | 1.999431e+09 | 1 | 3827.934129 | 0.000000 | 51.689094 | 1 | 2128.752388 | 2033.166445 | 22.3528 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6021.914768 | 5638.951250 |
| 3248 | 2010-11-30 | 2131.500000 | 2110.239990 | 2119.469971 | 2117.330078 | 2317480000 | 1937.383072 | 1 | 6248.885899 | 5905.651441 | 0.208647 | 1 | 4803.691058 | 4249.540065 | 0.072507 | 0.096637 | 0.039503 | 2.001732e+09 | 0 | 3779.329954 | 0.000000 | 46.731070 | 1 | 2101.723122 | 2007.350855 | 22.3384 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 5945.453108 | 5567.352168 |
| 3249 | 2010-12-01 | 2173.419922 | 2150.639893 | 2150.639893 | 2162.830078 | 2109940000 | 1938.182673 | 1 | 6383.170256 | 6032.559921 | 0.208674 | 1 | 4906.919149 | 4340.859824 | 0.072592 | 0.096512 | 0.039569 | 1.988728e+09 | 1 | 3779.329954 | 0.000000 | 65.440952 | 1 | 2146.887739 | 2050.487476 | 22.3077 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6073.216898 | 5686.990823 |
| 3250 | 2010-12-02 | 2187.820068 | 2164.530029 | 2166.570068 | 2185.300049 | 2038130000 | 1939.413806 | 1 | 6449.485983 | 6095.233103 | 0.208758 | 1 | 4957.897879 | 4385.957677 | 0.072694 | 0.096421 | 0.039644 | 1.990196e+09 | 0 | 3818.593988 | 0.000000 | 67.757530 | 1 | 2169.192082 | 2071.790302 | 22.2560 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6136.312472 | 5746.073836 |
| 3251 | 2010-12-03 | 2192.889893 | 2176.280029 | 2177.110107 | 2191.169922 | 1810400000 | 1940.477606 | 1 | 6466.809766 | 6111.605338 | 0.208825 | 1 | 4971.215149 | 4397.738675 | 0.072784 | 0.096324 | 0.039717 | 1.980953e+09 | 1 | 3818.593988 | 0.000000 | 63.347207 | 1 | 2175.018688 | 2077.355280 | 22.1872 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6152.795049 | 5761.508204 |
| 3252 | 2010-12-06 | 2193.860107 | 2183.030029 | 2192.120117 | 2189.810059 | 1617030000 | 1941.949873 | 1 | 6462.796395 | 6107.812411 | 0.208944 | 1 | 4968.129960 | 4395.009391 | 0.072894 | 0.096242 | 0.039808 | 1.975457e+09 | 1 | 3816.224128 | 0.000000 | 62.854749 | 1 | 2173.668848 | 2076.066051 | 22.1160 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6148.976559 | 5757.932551 |
| 3253 | 2010-12-07 | 2215.280029 | 2188.739990 | 2214.989990 | 2189.350098 | 1906290000 | 1943.490474 | 1 | 6461.438910 | 6106.529489 | 0.209067 | 1 | 4967.086424 | 4394.086237 | 0.073004 | 0.096167 | 0.039896 | 1.968087e+09 | 1 | 3815.422545 | 0.000000 | 59.768561 | 1 | 2173.212278 | 2075.629982 | 22.0334 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6147.684991 | 5756.723120 |
| 3254 | 2010-12-08 | 2201.340088 | 2182.989990 | 2195.330078 | 2200.600098 | 1763460000 | 1945.536141 | 1 | 6494.641086 | 6137.907959 | 0.209246 | 1 | 4992.609853 | 4416.665298 | 0.073137 | 0.096123 | 0.039986 | 1.968915e+09 | 0 | 3835.028137 | 0.000000 | 74.133734 | 1 | 2184.379353 | 2086.295630 | 21.9511 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6179.274939 | 5786.304106 |
| 3255 | 2010-12-09 | 2213.010010 | 2193.919922 | 2210.729980 | 2201.570068 | 1924980000 | 1947.883675 | 1 | 6497.503765 | 6140.613399 | 0.209462 | 1 | 4994.810474 | 4418.612056 | 0.073286 | 0.096095 | 0.040081 | 1.966660e+09 | 1 | 3835.028137 | 0.000000 | 65.659640 | 1 | 2185.342174 | 2087.215218 | 21.8843 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6181.998612 | 5788.854567 |
| 3256 | 2010-12-10 | 2217.479980 | 2199.689941 | 2206.469971 | 2215.340088 | 1736730000 | 1949.701876 | 1 | 6538.143287 | 6179.020701 | 0.209624 | 1 | 5026.051195 | 4446.248867 | 0.073405 | 0.096054 | 0.040165 | 1.962453e+09 | 1 | 3859.014842 | 0.000000 | 72.220358 | 1 | 2199.010694 | 2100.269989 | 21.8040 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6220.664764 | 5825.061746 |
| 3257 | 2010-12-13 | 2225.219971 | 2207.020020 | 2223.889893 | 2207.449951 | 1835330000 | 1951.481676 | 1 | 6514.857090 | 6157.013552 | 0.209782 | 1 | 5008.150453 | 4430.413144 | 0.073520 | 0.096013 | 0.040248 | 1.960647e+09 | 1 | 3845.270607 | 0.000000 | 72.991152 | 1 | 2191.178716 | 2092.789685 | 21.7332 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6198.509296 | 5804.315255 |
| 3258 | 2010-12-14 | 2220.419922 | 2205.209961 | 2213.229980 | 2212.590088 | 1853270000 | 1953.061743 | 1 | 6530.027199 | 6171.350408 | 0.209916 | 1 | 5019.812135 | 4440.729541 | 0.073624 | 0.095968 | 0.040325 | 1.963016e+09 | 0 | 3854.224475 | 0.000000 | 91.532990 | 1 | 2196.280965 | 2097.662831 | 21.6746 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6212.942776 | 5817.830838 |
| 3259 | 2010-12-15 | 2223.669922 | 2196.879883 | 2210.510010 | 2202.449951 | 1863980000 | 1954.774609 | 1 | 6500.100567 | 6143.067566 | 0.210075 | 1 | 4996.806707 | 4420.378006 | 0.073734 | 0.095933 | 0.040409 | 1.963889e+09 | 0 | 3854.224475 | 0.000000 | 74.974684 | 1 | 2186.215571 | 2088.049397 | 21.6267 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6184.469319 | 5791.168150 |
| 3260 | 2010-12-16 | 2221.979980 | 2198.860107 | 2205.270020 | 2218.020020 | 1735290000 | 1956.847410 | 1 | 6546.052581 | 6186.495559 | 0.210266 | 1 | 5032.131288 | 4451.627564 | 0.073854 | 0.095909 | 0.040503 | 1.958951e+09 | 1 | 3854.224475 | 0.000000 | 72.590373 | 1 | 2201.670872 | 2102.810719 | 21.5687 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6228.189999 | 5832.108414 |
| 3261 | 2010-12-17 | 2227.040039 | 2217.110107 | 2222.010010 | 2218.290039 | 2421830000 | 1958.866344 | 1 | 6546.849491 | 6187.248697 | 0.210450 | 1 | 5032.743895 | 4452.169500 | 0.073972 | 0.095883 | 0.040595 | 1.960849e+09 | 0 | 3854.693685 | 0.000000 | 70.293318 | 1 | 2201.938901 | 2103.066713 | 21.4873 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6228.948213 | 5832.818409 |
| 3262 | 2010-12-20 | 2230.550049 | 2206.300049 | 2225.409912 | 2223.040039 | 1707950000 | 1961.106210 | 1 | 6560.868188 | 6200.497384 | 0.210663 | 1 | 5043.520454 | 4461.702882 | 0.074096 | 0.095863 | 0.040704 | 1.958089e+09 | 1 | 3854.693685 | 0.000000 | 73.664555 | 1 | 2206.653889 | 2107.569986 | 21.4101 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6242.286191 | 5845.308159 |
| 3263 | 2010-12-21 | 2235.580078 | 2226.250000 | 2230.610107 | 2234.570068 | 1647550000 | 1963.513877 | 1 | 6594.896816 | 6232.656911 | 0.210908 | 1 | 5069.679199 | 4484.843970 | 0.074231 | 0.095859 | 0.040818 | 1.953111e+09 | 1 | 3874.686456 | 0.000000 | 77.817226 | 1 | 2218.098929 | 2118.501118 | 21.3400 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6274.662460 | 5875.625460 |
| 3264 | 2010-12-22 | 2238.919922 | 2231.969971 | 2234.600098 | 2235.909912 | 1614040000 | 1966.419143 | 1 | 6598.851103 | 6236.394000 | 0.211214 | 1 | 5072.718969 | 4487.533073 | 0.074386 | 0.095886 | 0.040942 | 1.952010e+09 | 1 | 3877.009710 | 0.000000 | 74.737029 | 1 | 2219.428897 | 2119.771367 | 21.2744 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6278.424735 | 5879.148474 |
| 3265 | 2010-12-23 | 2235.110107 | 2225.290039 | 2232.840088 | 2230.270020 | 1270290000 | 1969.135810 | 1 | 6582.206062 | 6220.663227 | 0.211509 | 1 | 5059.923467 | 4476.213653 | 0.074530 | 0.095923 | 0.041056 | 1.945983e+09 | 1 | 3867.230283 | 0.000000 | 68.871544 | 1 | 2213.830577 | 2114.424424 | 21.2128 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6262.587943 | 5864.318822 |
| 3266 | 2010-12-27 | 2234.419922 | 2208.800049 | 2223.760010 | 2229.860107 | 1097100000 | 1971.899677 | 1 | 6580.996286 | 6219.519901 | 0.211807 | 1 | 5058.993479 | 4475.390948 | 0.074669 | 0.095968 | 0.041170 | 1.935757e+09 | 1 | 3866.519506 | 0.000000 | 61.582625 | 1 | 2213.423686 | 2114.035804 | 21.1674 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6261.436912 | 5863.240990 |
| 3267 | 2010-12-28 | 2236.169922 | 2222.760010 | 2234.560059 | 2227.419922 | 1130200000 | 1974.644609 | 1 | 6573.794556 | 6212.713742 | 0.212105 | 1 | 5053.457310 | 4470.493428 | 0.074811 | 0.096017 | 0.041277 | 1.925911e+09 | 1 | 3862.288288 | 0.000000 | 67.447049 | 1 | 2211.001487 | 2111.722368 | 21.1216 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6254.584882 | 5856.824715 |
| 3268 | 2010-12-29 | 2236.189941 | 2229.870117 | 2232.330078 | 2231.639893 | 1122150000 | 1977.545742 | 1 | 6586.248974 | 6224.484073 | 0.212438 | 1 | 5063.031365 | 4478.963026 | 0.074956 | 0.096091 | 0.041391 | 1.914198e+09 | 1 | 3869.605607 | 0.000000 | 66.915099 | 1 | 2215.190352 | 2115.723143 | 21.0770 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6266.434540 | 5867.920795 |
| 3269 | 2010-12-30 | 2232.379883 | 2222.770020 | 2230.389893 | 2225.719971 | 1074350000 | 1979.965809 | 1 | 6568.777482 | 6207.972242 | 0.212716 | 1 | 5049.600547 | 4467.081579 | 0.075081 | 0.096137 | 0.041498 | 1.904289e+09 | 1 | 3859.340617 | 0.000000 | 72.336427 | 1 | 2209.314066 | 2110.110716 | 21.0308 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6249.811427 | 5852.354828 |
| 3270 | 2010-12-31 | 2225.000000 | 2209.379883 | 2223.280029 | 2217.860107 | 1026600000 | 1982.402276 | 1 | 6545.580632 | 6186.049533 | 0.212989 | 1 | 5031.768488 | 4451.306616 | 0.075197 | 0.096190 | 0.041601 | 1.894846e+09 | 1 | 3845.711818 | 0.000000 | 49.819836 | 1 | 2201.512139 | 2102.659113 | 20.9846 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6227.740967 | 5831.687938 |
| 3271 | 2011-01-03 | 2268.300049 | 2237.790039 | 2238.659912 | 2254.229980 | 1919660000 | 1985.196876 | 1 | 6652.919204 | 6287.492286 | 0.213280 | 1 | 5114.282611 | 4524.301957 | 0.075320 | 0.096243 | 0.041717 | 1.895493e+09 | 0 | 3908.776233 | 0.000000 | 72.328633 | 1 | 2237.613927 | 2137.139847 | 20.9068 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6329.867403 | 5927.319646 |
| 3272 | 2011-01-04 | 2263.030029 | 2237.729980 | 2261.649902 | 2251.459961 | 2015440000 | 1987.676009 | 1 | 6644.744032 | 6279.766155 | 0.213552 | 1 | 5107.998131 | 4518.742451 | 0.075439 | 0.096284 | 0.041829 | 1.892682e+09 | 1 | 3908.776233 | 0.000000 | 68.101974 | 1 | 2234.864326 | 2134.513709 | 20.8233 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6322.089201 | 5920.036098 |
| 3273 | 2011-01-05 | 2271.080078 | 2243.879883 | 2245.399902 | 2270.399902 | 2060750000 | 1990.174275 | 1 | 6700.641568 | 6332.593389 | 0.213818 | 1 | 5150.968109 | 4556.755438 | 0.075565 | 0.096313 | 0.041941 | 1.891974e+09 | 1 | 3941.658005 | 0.000000 | 70.853262 | 1 | 2253.664660 | 2152.469864 | 20.7311 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6375.272469 | 5969.837178 |
| 3274 | 2011-01-06 | 2279.449951 | 2268.590088 | 2272.330078 | 2277.510010 | 2095490000 | 1993.144075 | 1 | 6721.625660 | 6352.424882 | 0.214153 | 1 | 5167.099160 | 4571.025620 | 0.075703 | 0.096389 | 0.042061 | 1.893268e+09 | 0 | 3954.001915 | 0.000000 | 72.687740 | 1 | 2260.722358 | 2159.210656 | 20.6441 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6395.237618 | 5988.532644 |
| 3275 | 2011-01-07 | 2282.870117 | 2254.219971 | 2280.129883 | 2276.699951 | 1976220000 | 1996.334341 | 1 | 6719.234931 | 6350.165469 | 0.214508 | 1 | 5165.261340 | 4569.399810 | 0.075855 | 0.096472 | 0.042181 | 1.893079e+09 | 1 | 3954.001915 | 0.000000 | 76.730000 | 1 | 2259.918271 | 2158.442673 | 20.5722 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6392.962977 | 5986.402659 |
| 3276 | 2011-01-10 | 2288.639893 | 2265.000000 | 2270.649902 | 2284.379883 | 1868870000 | 1999.592207 | 1 | 6741.900748 | 6371.586314 | 0.214877 | 1 | 5182.685179 | 4584.813646 | 0.076020 | 0.096550 | 0.042307 | 1.891687e+09 | 1 | 3967.339845 | 0.000000 | 78.962946 | 1 | 2267.541593 | 2165.723691 | 20.5017 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6414.528190 | 6006.596432 |
| 3277 | 2011-01-11 | 2296.149902 | 2279.479980 | 2294.659912 | 2288.729980 | 1893100000 | 2002.990940 | 1 | 6754.739211 | 6383.719595 | 0.215261 | 1 | 5192.554460 | 4593.544412 | 0.076195 | 0.096633 | 0.042433 | 1.892767e+09 | 0 | 3974.894769 | 0.000000 | 81.922418 | 1 | 2271.859626 | 2169.847834 | 20.4062 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6426.743244 | 6018.034670 |
| 3278 | 2011-01-12 | 2304.879883 | 2289.050049 | 2298.629883 | 2304.879883 | 1873960000 | 2006.156206 | 1 | 6802.402491 | 6428.764859 | 0.215633 | 1 | 5229.194539 | 4625.957713 | 0.076362 | 0.096722 | 0.042549 | 1.892742e+09 | 1 | 3974.894769 | 0.000000 | 83.920055 | 1 | 2287.890486 | 2185.158872 | 20.3137 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6472.092096 | 6060.499563 |
| 3279 | 2011-01-13 | 2310.820068 | 2298.620117 | 2303.600098 | 2305.530029 | 1923900000 | 2009.212073 | 1 | 6804.321271 | 6430.578246 | 0.215979 | 1 | 5230.669559 | 4627.262575 | 0.076526 | 0.096786 | 0.042668 | 1.895554e+09 | 0 | 3976.015983 | 0.000000 | 88.859725 | 1 | 2288.535841 | 2185.775248 | 20.2210 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6473.917704 | 6062.209072 |
| 3280 | 2011-01-14 | 2323.429932 | 2300.250000 | 2304.370117 | 2323.429932 | 2020210000 | 2012.398406 | 1 | 6857.149335 | 6480.504606 | 0.216340 | 1 | 5271.279949 | 4663.188174 | 0.076693 | 0.096856 | 0.042791 | 1.895378e+09 | 1 | 3976.015983 | 0.000000 | 96.824201 | 1 | 2306.303802 | 2202.745386 | 20.1010 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6524.180547 | 6109.275451 |
| 3281 | 2011-01-18 | 2331.320068 | 2299.370117 | 2300.929932 | 2328.790039 | 2020190000 | 2015.273806 | 1 | 6872.968644 | 6495.455004 | 0.216659 | 1 | 5283.440689 | 4673.946058 | 0.076837 | 0.096908 | 0.042913 | 1.893067e+09 | 1 | 3985.188574 | 0.000000 | 95.619103 | 0 | 2311.624400 | 2205.327077 | 19.9927 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6539.231704 | 6123.369430 |
| 3282 | 2011-01-19 | 2331.629883 | 2294.889893 | 2329.929932 | 2303.320068 | 2130930000 | 2017.927206 | 1 | 6797.799004 | 6424.414229 | 0.216954 | 1 | 5225.655711 | 4622.827122 | 0.076964 | 0.096962 | 0.043028 | 1.892533e+09 | 1 | 3941.602577 | 0.000000 | 74.832420 | 0 | 2311.624400 | 2205.327077 | 19.8921 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6467.712144 | 6056.398154 |
| 3283 | 2011-01-20 | 2295.239990 | 2268.590088 | 2292.169922 | 2286.080078 | 2323250000 | 2020.430073 | 1 | 6746.918542 | 6376.328494 | 0.217219 | 1 | 5186.542496 | 4588.225985 | 0.077072 | 0.097012 | 0.043134 | 1.899062e+09 | 0 | 3912.100298 | 0.000000 | 57.632468 | 0 | 2311.624400 | 2205.327077 | 19.8275 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6419.302331 | 6008.566962 |
| 3284 | 2011-01-21 | 2301.050049 | 2267.169922 | 2295.149902 | 2268.320068 | 1916960000 | 2022.795674 | 1 | 6694.503344 | 6326.792322 | 0.217450 | 1 | 5146.249487 | 4552.581154 | 0.077166 | 0.097052 | 0.043232 | 1.901692e+09 | 0 | 3912.100298 | 0.000000 | 45.946930 | 0 | 2311.624400 | 2205.327077 | 19.7401 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6419.302331 | 6008.566962 |
| 3285 | 2011-01-24 | 2300.389893 | 2268.719971 | 2271.729980 | 2300.389893 | 1871300000 | 2025.492673 | 1 | 6789.151162 | 6416.241391 | 0.217734 | 1 | 5219.007877 | 4616.946178 | 0.077286 | 0.097113 | 0.043336 | 1.902914e+09 | 0 | 3912.100298 | 0.000000 | 58.189850 | 1 | 2311.624400 | 2202.827077 | 19.6561 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 6419.302331 | 6008.566962 |
| 3286 | 2011-01-25 | 2304.040039 | 2283.790039 | 2288.500000 | 2304.030029 | 1936120000 | 2028.315940 | 1 | 6799.894315 | 6426.394450 | 0.218025 | 1 | 5227.266435 | 4624.252034 | 0.077406 | 0.097180 | 0.043439 | 1.905474e+09 | 0 | 3912.100298 | 0.000000 | 56.988454 | 1 | 2315.282314 | 2206.312830 | 19.5931 | 0 | 1392.692087 | 909.724457 | 3 | 0 | 6419.302331 | 6008.566962 |
| 3287 | 2011-01-26 | 2321.219971 | 2300.110107 | 2306.989990 | 2314.189941 | 2031410000 | 2031.247739 | 1 | 6829.879309 | 6454.732450 | 0.218344 | 1 | 5250.316728 | 4644.643258 | 0.077535 | 0.097267 | 0.043542 | 1.904898e+09 | 1 | 3912.100298 | 0.000000 | 58.695348 | 1 | 2325.491844 | 2216.041846 | 19.5276 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6419.302331 | 6006.066962 |
| 3288 | 2011-01-27 | 2336.040039 | 2319.229980 | 2322.330078 | 2330.070068 | 2020550000 | 2034.484273 | 1 | 6876.746400 | 6499.025258 | 0.218699 | 1 | 5286.344754 | 4676.515113 | 0.077667 | 0.097364 | 0.043667 | 1.906007e+09 | 0 | 3938.945393 | 0.000000 | 58.619094 | 1 | 2341.449526 | 2231.248474 | 19.4760 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6463.352015 | 6047.280997 |
| 3289 | 2011-01-28 | 2330.070068 | 2260.600098 | 2330.070068 | 2270.510010 | 2371140000 | 2037.364207 | 1 | 6700.966528 | 6332.900501 | 0.218998 | 1 | 5151.217915 | 4556.976427 | 0.077790 | 0.097445 | 0.043763 | 1.912418e+09 | 0 | 3938.945393 | 0.000000 | 41.460200 | 1 | 2281.598591 | 2174.214442 | 19.4384 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6298.139118 | 5892.703495 |
| 3290 | 2011-01-31 | 2287.500000 | 2258.050049 | 2274.219971 | 2281.909912 | 1952310000 | 2040.336939 | 1 | 6734.611112 | 6364.697078 | 0.219309 | 1 | 5177.081435 | 4579.856346 | 0.077917 | 0.097531 | 0.043861 | 1.910697e+09 | 1 | 3938.945393 | 0.000000 | 39.543666 | 1 | 2293.054168 | 2185.130859 | 19.4012 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6329.761164 | 5922.289907 |
| 3291 | 2011-02-01 | 2329.340088 | 2296.739990 | 2298.370117 | 2324.949951 | 2255990000 | 2044.076205 | 1 | 6861.635375 | 6484.744241 | 0.219705 | 1 | 5274.728492 | 4666.238896 | 0.078074 | 0.097649 | 0.043982 | 1.912847e+09 | 0 | 4013.239458 | 0.000000 | 49.187180 | 1 | 2336.304403 | 2226.345508 | 19.3494 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6449.149386 | 6033.992646 |
| 3292 | 2011-02-02 | 2328.800049 | 2316.219971 | 2317.889893 | 2321.090088 | 2024600000 | 2047.955872 | 1 | 6850.243743 | 6473.978320 | 0.220116 | 1 | 5265.971430 | 4658.492043 | 0.078239 | 0.097772 | 0.044104 | 1.914848e+09 | 0 | 4013.239458 | 0.000000 | 54.140075 | 1 | 2332.425689 | 2222.649347 | 19.3025 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6438.442560 | 6023.975060 |
| 3293 | 2011-02-03 | 2327.239990 | 2297.790039 | 2316.669922 | 2323.070068 | 1941260000 | 2051.880273 | 1 | 6856.087268 | 6479.500877 | 0.220517 | 1 | 5270.463509 | 4662.465919 | 0.078408 | 0.097885 | 0.044224 | 1.913091e+09 | 1 | 4013.239458 | 0.000000 | 59.277657 | 1 | 2334.415339 | 2224.545354 | 19.2573 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6443.934803 | 6029.113746 |
| 3294 | 2011-02-04 | 2338.659912 | 2318.270020 | 2324.179932 | 2338.199951 | 1956710000 | 2055.946006 | 1 | 6900.740160 | 6521.701106 | 0.220934 | 1 | 5304.789420 | 4692.832012 | 0.078585 | 0.097998 | 0.044351 | 1.916468e+09 | 0 | 4039.377216 | 0.000000 | 67.761280 | 1 | 2349.619113 | 2239.033557 | 19.2010 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6485.903394 | 6068.380657 |
| 3295 | 2011-02-07 | 2360.820068 | 2338.870117 | 2340.439941 | 2349.199951 | 1768090000 | 2060.042805 | 1 | 6933.204511 | 6552.382277 | 0.221353 | 1 | 5329.745662 | 4714.909317 | 0.078769 | 0.098108 | 0.044477 | 1.913595e+09 | 1 | 4039.377216 | 0.000000 | 63.894132 | 1 | 2360.672834 | 2249.567031 | 19.1428 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6516.416156 | 6096.929193 |
| 3296 | 2011-02-08 | 2363.760010 | 2344.860107 | 2348.530029 | 2363.610107 | 1803010000 | 2063.868739 | 1 | 6975.733270 | 6592.575046 | 0.221757 | 1 | 5362.438693 | 4743.830899 | 0.078940 | 0.098208 | 0.044609 | 1.910587e+09 | 1 | 4064.155038 | 0.000000 | 65.980073 | 1 | 2375.153366 | 2263.366032 | 19.0837 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6556.388307 | 6134.328182 |
| 3297 | 2011-02-09 | 2367.189941 | 2352.459961 | 2359.810059 | 2360.949951 | 1930820000 | 2067.619672 | 1 | 6967.882339 | 6585.155345 | 0.222156 | 1 | 5356.403466 | 4738.491892 | 0.079118 | 0.098297 | 0.044741 | 1.912861e+09 | 0 | 4059.580981 | 0.000000 | 63.067283 | 1 | 2372.480218 | 2260.818697 | 19.0223 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6549.009333 | 6127.424221 |
| 3298 | 2011-02-10 | 2366.280029 | 2341.810059 | 2343.790039 | 2364.350098 | 2497540000 | 2071.283406 | 1 | 6977.917207 | 6594.639025 | 0.222537 | 1 | 5364.117545 | 4745.316080 | 0.079287 | 0.098378 | 0.044872 | 1.920586e+09 | 0 | 4059.580981 | 0.000000 | 60.298003 | 1 | 2375.896970 | 2264.074638 | 18.9682 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6558.440956 | 6136.248695 |
| 3299 | 2011-02-11 | 2381.399902 | 2353.280029 | 2357.770020 | 2379.149902 | 2066700000 | 2075.004205 | 1 | 7021.595938 | 6635.918601 | 0.222907 | 1 | 5397.694591 | 4775.019698 | 0.079464 | 0.098439 | 0.045004 | 1.924054e+09 | 0 | 4059.580981 | 0.000000 | 94.641664 | 1 | 2390.769053 | 2278.246762 | 18.9016 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6599.493948 | 6174.658946 |
| 3300 | 2011-02-14 | 2388.629883 | 2378.159912 | 2379.520020 | 2385.600098 | 1964780000 | 2078.608005 | 1 | 7040.632429 | 6653.909469 | 0.223278 | 1 | 5412.328467 | 4787.965418 | 0.079654 | 0.098492 | 0.045131 | 1.923569e+09 | 1 | 4059.580981 | 0.000000 | 94.414455 | 0 | 2397.250749 | 2281.923396 | 18.8360 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6617.386064 | 6191.399277 |
| 3301 | 2011-02-15 | 2384.810059 | 2371.189941 | 2380.159912 | 2381.919922 | 2006220000 | 2082.131405 | 1 | 7029.771109 | 6643.644732 | 0.223631 | 1 | 5403.979071 | 4780.579204 | 0.079845 | 0.098530 | 0.045256 | 1.926292e+09 | 0 | 4053.318417 | 0.000000 | 86.816405 | 0 | 2397.250749 | 2281.923396 | 18.7610 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3302 | 2011-02-16 | 2403.520020 | 2387.659912 | 2389.510010 | 2397.939941 | 2276980000 | 2085.742738 | 1 | 7077.051066 | 6688.327728 | 0.223990 | 1 | 5440.324479 | 4812.731826 | 0.080043 | 0.098568 | 0.045379 | 1.931606e+09 | 0 | 4053.318417 | 0.000000 | 92.918245 | 0 | 2397.250749 | 2281.923396 | 18.7111 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3303 | 2011-02-17 | 2400.889893 | 2384.219971 | 2384.689941 | 2397.570068 | 1939320000 | 2089.703338 | 1 | 7075.959458 | 6687.296079 | 0.224373 | 1 | 5439.485330 | 4811.989481 | 0.080236 | 0.098626 | 0.045511 | 1.931621e+09 | 0 | 4053.318417 | 0.000000 | 92.367864 | 0 | 2397.250749 | 2281.923396 | 18.6516 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3304 | 2011-02-18 | 2400.469971 | 2382.389893 | 2396.750000 | 2392.469971 | 2109460000 | 2093.524604 | 1 | 7060.907516 | 6673.070900 | 0.224732 | 1 | 5427.914487 | 4801.753444 | 0.080422 | 0.098672 | 0.045637 | 1.931898e+09 | 0 | 4053.318417 | 0.000000 | 84.837324 | 0 | 2397.250749 | 2281.923396 | 18.5899 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3305 | 2011-02-22 | 2366.429932 | 2318.399902 | 2353.810059 | 2322.860107 | 2262100000 | 2096.739205 | 1 | 6855.467610 | 6478.915254 | 0.225029 | 1 | 5269.987161 | 4662.044521 | 0.080577 | 0.098700 | 0.045752 | 1.933670e+09 | 0 | 4053.318417 | 0.000000 | 40.351740 | 0 | 2397.250749 | 2281.923396 | 18.5654 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3306 | 2011-02-23 | 2329.129883 | 2284.649902 | 2321.439941 | 2300.939941 | 2479150000 | 2099.963471 | 1 | 6790.774524 | 6417.775585 | 0.225336 | 1 | 5220.255800 | 4618.050142 | 0.080734 | 0.098737 | 0.045865 | 1.939760e+09 | 0 | 4053.318417 | 0.000000 | 28.241112 | 0 | 2397.250749 | 2281.923396 | 18.5497 | 0 | 1392.692087 | 909.724457 | 2 | 0 | 6607.177670 | 6179.348038 |
| 3307 | 2011-02-24 | 2321.199951 | 2285.439941 | 2306.939941 | 2313.310059 | 2065290000 | 2102.964871 | 1 | 6827.282507 | 6452.278283 | 0.225618 | 1 | 5248.320494 | 4642.877309 | 0.080883 | 0.098760 | 0.045975 | 1.936422e+09 | 1 | 4053.318417 | 0.000000 | 34.504375 | 1 | 2397.250749 | 2279.423396 | 18.5379 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6607.177670 | 6176.848038 |
| 3308 | 2011-02-25 | 2349.510010 | 2325.709961 | 2326.129883 | 2346.290039 | 1867820000 | 2106.104272 | 1 | 6924.616474 | 6544.265957 | 0.225904 | 1 | 5323.143801 | 4709.069043 | 0.081039 | 0.098779 | 0.046086 | 1.935315e+09 | 1 | 4111.105034 | 0.000000 | 45.073642 | 1 | 2431.427440 | 2311.920267 | 18.4948 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6701.373686 | 6264.909008 |
| 3309 | 2011-02-28 | 2362.790039 | 2338.209961 | 2354.870117 | 2350.989990 | 2009500000 | 2109.174871 | 1 | 6938.487461 | 6557.375049 | 0.226187 | 1 | 5333.806812 | 4718.501975 | 0.081206 | 0.098791 | 0.046190 | 1.934264e+09 | 1 | 4119.340160 | 0.000000 | 41.870716 | 1 | 2436.297934 | 2316.551370 | 18.4607 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6714.797486 | 6277.458507 |
| 3310 | 2011-03-01 | 2359.979980 | 2308.050049 | 2359.780029 | 2315.260010 | 2212860000 | 2112.017871 | 1 | 6833.037407 | 6457.717082 | 0.226438 | 1 | 5252.744445 | 4646.790915 | 0.081358 | 0.098791 | 0.046289 | 1.934652e+09 | 0 | 4056.735068 | 0.000000 | 32.630381 | 1 | 2399.271456 | 2281.344783 | 18.4559 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6612.747038 | 6182.054669 |
| 3311 | 2011-03-02 | 2340.800049 | 2311.989990 | 2314.280029 | 2326.770020 | 1986900000 | 2115.045538 | 1 | 6867.006951 | 6489.820771 | 0.226708 | 1 | 5278.857771 | 4669.891823 | 0.081520 | 0.098794 | 0.046394 | 1.935232e+09 | 0 | 4056.735068 | 0.000000 | 36.888430 | 1 | 2411.199118 | 2292.686187 | 18.4473 | 0 | 1392.692087 | 909.724457 | 3 | 1 | 6645.621438 | 6212.787938 |
| 3312 | 2011-03-03 | 2375.669922 | 2350.179932 | 2350.520020 | 2371.760010 | 1990380000 | 2118.455271 | 1 | 6999.786114 | 6615.306732 | 0.226999 | 1 | 5380.928778 | 4760.187979 | 0.081700 | 0.098799 | 0.046500 | 1.935205e+09 | 1 | 4056.735068 | 0.000000 | 44.529437 | 1 | 2457.821613 | 2337.017139 | 18.4262 | 0 | 1392.692087 | 909.724457 | 4 | 1 | 6774.119932 | 6332.917244 |
| 3313 | 2011-03-04 | 2371.229980 | 2344.620117 | 2370.340088 | 2359.959961 | 1897900000 | 2121.761671 | 1 | 6964.960576 | 6582.394067 | 0.227287 | 1 | 5354.157426 | 4736.504954 | 0.081883 | 0.098802 | 0.046603 | 1.935430e+09 | 0 | 4036.551883 | 0.000000 | 42.499287 | 1 | 2445.593388 | 2325.389944 | 18.4272 | 1 | 1392.692087 | 907.224457 | 4 | 1 | 6740.417135 | 6301.409532 |
| 3314 | 2011-03-07 | 2370.909912 | 2307.389893 | 2367.919922 | 2328.070068 | 2189970000 | 2124.622205 | 1 | 6870.843791 | 6493.446863 | 0.227531 | 1 | 5281.807256 | 4672.501057 | 0.082049 | 0.098787 | 0.046696 | 1.936014e+09 | 0 | 4036.551883 | 0.000000 | 38.396414 | 1 | 2412.546340 | 2293.967192 | 18.4445 | 1 | 1373.872785 | 894.965228 | 4 | 1 | 6649.334582 | 6216.259243 |
| 3315 | 2011-03-08 | 2347.510010 | 2310.959961 | 2325.129883 | 2337.550049 | 1835540000 | 2127.593805 | 1 | 6898.822101 | 6519.888400 | 0.227776 | 1 | 5303.314954 | 4691.527640 | 0.082216 | 0.098780 | 0.046780 | 1.933811e+09 | 1 | 4036.551883 | 0.000000 | 53.379016 | 1 | 2422.370311 | 2303.308305 | 18.4520 | 1 | 1379.467241 | 898.609557 | 5 | 1 | 6676.410898 | 6241.572062 |
| 3316 | 2011-03-09 | 2330.679932 | 2309.280029 | 2328.800049 | 2322.689941 | 1996700000 | 2130.350404 | 1 | 6854.965398 | 6478.440628 | 0.228018 | 1 | 5269.601097 | 4661.702994 | 0.082375 | 0.098784 | 0.046859 | 1.929978e+09 | 1 | 4010.891002 | 0.000000 | 55.170937 | 1 | 2406.970990 | 2288.665877 | 18.4554 | 1 | 1370.697790 | 892.896980 | 5 | 1 | 6633.968092 | 6201.893582 |
| 3317 | 2011-03-10 | 2300.530029 | 2276.120117 | 2295.090088 | 2284.290039 | 2363330000 | 2132.879338 | 1 | 6741.635591 | 6371.335722 | 0.228243 | 1 | 5182.481346 | 4584.633327 | 0.082526 | 0.098785 | 0.046932 | 1.933893e+09 | 0 | 3944.580893 | 0.000000 | 43.860532 | 1 | 2367.177710 | 2250.828478 | 18.4839 | 1 | 1348.036711 | 878.135149 | 4 | 1 | 6524.291926 | 6099.360694 |
| 3318 | 2011-03-11 | 2305.969971 | 2275.070068 | 2275.290039 | 2299.260010 | 1851810000 | 2135.521872 | 1 | 6785.816534 | 6413.089924 | 0.228485 | 1 | 5216.444456 | 4614.678472 | 0.082689 | 0.098789 | 0.047008 | 1.933437e+09 | 1 | 3944.580893 | 0.000000 | 39.229592 | 1 | 2382.690881 | 2265.579160 | 18.4938 | 1 | 1356.870996 | 883.889960 | 5 | 1 | 6567.048519 | 6139.332523 |
| 3319 | 2011-03-14 | 2302.919922 | 2274.080078 | 2286.770020 | 2290.719971 | 1782070000 | 2138.025538 | 1 | 6760.612278 | 6389.270070 | 0.228723 | 1 | 5197.069249 | 4597.538378 | 0.082852 | 0.098791 | 0.047080 | 1.929606e+09 | 1 | 3929.929712 | 0.000000 | 36.436053 | 1 | 2373.840958 | 2257.164220 | 18.4988 | 1 | 1351.831230 | 880.606966 | 5 | 1 | 6542.656823 | 6116.529474 |
| 3320 | 2011-03-15 | 2271.580078 | 2217.429932 | 2218.300049 | 2259.620117 | 2359830000 | 2140.428072 | 1 | 6668.827139 | 6302.526441 | 0.228950 | 1 | 5126.511479 | 4535.120111 | 0.083005 | 0.098799 | 0.047146 | 1.931934e+09 | 0 | 3876.575203 | 0.000000 | 37.211560 | 1 | 2341.612616 | 2226.519934 | 18.5441 | 1 | 1333.478156 | 868.651447 | 4 | 1 | 6453.830746 | 6033.488695 |
| 3321 | 2011-03-16 | 2252.129883 | 2188.919922 | 2240.830078 | 2202.969971 | 2596000000 | 2142.812005 | 1 | 6501.635304 | 6144.518003 | 0.229164 | 1 | 4997.986501 | 4421.421699 | 0.083147 | 0.098797 | 0.047220 | 1.938750e+09 | 0 | 3876.575203 | 0.000000 | 26.435191 | 1 | 2282.906865 | 2170.699631 | 18.6454 | 1 | 1300.046991 | 846.873790 | 4 | 1 | 6292.029010 | 5882.225208 |
| 3322 | 2011-03-17 | 2247.929932 | 2223.129883 | 2238.850098 | 2225.239990 | 1994360000 | 2145.432472 | 1 | 6567.360914 | 6206.633482 | 0.229384 | 1 | 5048.511591 | 4466.118245 | 0.083294 | 0.098804 | 0.047286 | 1.938689e+09 | 1 | 3876.575203 | 0.000000 | 19.469903 | 1 | 2305.984973 | 2192.643427 | 18.7213 | 1 | 1313.189282 | 855.434912 | 5 | 1 | 6355.635692 | 5941.689146 |
| 3323 | 2011-03-18 | 2249.389893 | 2217.949951 | 2249.179932 | 2221.070068 | 1986900000 | 2148.114272 | 1 | 6555.054204 | 6195.002747 | 0.229610 | 1 | 5039.051084 | 4457.749096 | 0.083439 | 0.098814 | 0.047356 | 1.942752e+09 | 0 | 3869.310811 | 0.000000 | 20.109329 | 1 | 2301.663742 | 2188.534588 | 18.7672 | 1 | 1310.728470 | 853.831896 | 4 | 1 | 6343.725739 | 5930.554896 |
| 3324 | 2011-03-21 | 2273.110107 | 2249.459961 | 2250.889893 | 2262.699951 | 1751060000 | 2151.055538 | 1 | 6677.916667 | 6311.116706 | 0.229866 | 1 | 5133.498850 | 4541.301423 | 0.083602 | 0.098835 | 0.047429 | 1.940844e+09 | 1 | 3869.310811 | 0.000000 | 36.497673 | 1 | 2344.804205 | 2229.554653 | 18.7711 | 1 | 1335.295670 | 869.835408 | 5 | 1 | 6462.627237 | 6041.712265 |
| 3325 | 2011-03-22 | 2266.090088 | 2253.080078 | 2264.070068 | 2257.959961 | 1657430000 | 2153.806138 | 1 | 6663.927512 | 6297.895938 | 0.230104 | 1 | 5122.745001 | 4531.788131 | 0.083760 | 0.098850 | 0.047494 | 1.935053e+09 | 1 | 3861.205231 | 0.000000 | 33.232178 | 1 | 2339.892220 | 2224.884097 | 18.7661 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6449.089079 | 6029.055855 |
| 3326 | 2011-03-23 | 2276.620117 | 2234.939941 | 2251.489990 | 2270.500000 | 1769950000 | 2156.604137 | 1 | 6700.936986 | 6332.872581 | 0.230343 | 1 | 5151.195205 | 4556.956337 | 0.083914 | 0.098868 | 0.047561 | 1.932830e+09 | 1 | 3882.649218 | 0.000000 | 38.896219 | 1 | 2352.887286 | 2237.240443 | 18.7490 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6484.905404 | 6062.539441 |
| 3327 | 2011-03-24 | 2315.560059 | 2275.649902 | 2287.010010 | 2312.090088 | 1954180000 | 2159.864738 | 1 | 6823.682002 | 6448.875544 | 0.230629 | 1 | 5245.552687 | 4640.428794 | 0.084083 | 0.098902 | 0.047644 | 1.930297e+09 | 1 | 3953.769994 | 0.000000 | 55.835444 | 1 | 2395.986511 | 2278.221296 | 18.7170 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6603.693242 | 6173.590552 |
| 3328 | 2011-03-25 | 2331.629883 | 2314.020020 | 2319.070068 | 2316.360107 | 1857570000 | 2163.135472 | 1 | 6836.284130 | 6460.785471 | 0.230927 | 1 | 5255.240290 | 4648.998842 | 0.084264 | 0.098937 | 0.047726 | 1.931505e+09 | 0 | 3961.071905 | 0.000000 | 53.758263 | 1 | 2400.411472 | 2282.428766 | 18.6778 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6615.889090 | 6184.992077 |
| 3329 | 2011-03-28 | 2326.120117 | 2303.060059 | 2325.129883 | 2303.100098 | 1669260000 | 2166.434072 | 1 | 6797.149803 | 6423.800687 | 0.231223 | 1 | 5225.156653 | 4622.385635 | 0.084450 | 0.098966 | 0.047808 | 1.926299e+09 | 1 | 3961.071905 | 0.000000 | 52.665603 | 1 | 2386.670310 | 2269.362996 | 18.6565 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6578.016415 | 6149.586073 |
| 3330 | 2011-03-29 | 2325.540039 | 2291.780029 | 2299.270020 | 2325.540039 | 1631160000 | 2170.102539 | 1 | 6863.376904 | 6486.390112 | 0.231552 | 1 | 5276.067254 | 4667.423218 | 0.084647 | 0.099002 | 0.047903 | 1.922794e+09 | 1 | 3999.666068 | 0.000000 | 64.743224 | 1 | 2409.924506 | 2291.474224 | 18.6425 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6642.108420 | 6209.503725 |
| 3331 | 2011-03-30 | 2340.389893 | 2326.790039 | 2338.409912 | 2336.520020 | 1818410000 | 2173.740139 | 1 | 6895.782171 | 6517.015445 | 0.231878 | 1 | 5300.978076 | 4689.460343 | 0.084835 | 0.099040 | 0.048003 | 1.919911e+09 | 1 | 4018.550394 | 0.000000 | 87.537279 | 1 | 2421.302906 | 2302.293364 | 18.6344 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6673.468972 | 6238.821745 |
| 3332 | 2011-03-31 | 2342.239990 | 2329.620117 | 2332.739990 | 2338.989990 | 1896420000 | 2177.539939 | 1 | 6903.071806 | 6523.904681 | 0.232215 | 1 | 5306.581820 | 4694.417643 | 0.085027 | 0.099080 | 0.048108 | 1.922168e+09 | 0 | 4022.798464 | 0.000000 | 85.976378 | 1 | 2423.862502 | 2304.727153 | 18.6292 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6680.523597 | 6245.416898 |
| 3333 | 2011-04-01 | 2359.159912 | 2334.949951 | 2352.469971 | 2342.919922 | 2090120000 | 2181.215138 | 1 | 6914.670232 | 6534.866036 | 0.232538 | 1 | 5315.497850 | 4702.305124 | 0.085210 | 0.099118 | 0.048210 | 1.925294e+09 | 0 | 4022.798464 | 0.000000 | 88.596759 | 1 | 2427.935035 | 2308.599517 | 18.6203 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6691.748101 | 6255.910343 |
| 3334 | 2011-04-04 | 2350.340088 | 2324.020020 | 2347.709961 | 2334.540039 | 1705920000 | 2184.964939 | 1 | 6889.938645 | 6511.492889 | 0.232874 | 1 | 5296.485997 | 4685.486468 | 0.085385 | 0.099166 | 0.048322 | 1.923399e+09 | 1 | 4022.798464 | 0.000000 | 78.828320 | 1 | 2419.251080 | 2300.342387 | 18.6045 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6667.813836 | 6233.534932 |
| 3335 | 2011-04-05 | 2342.340088 | 2323.409912 | 2330.120117 | 2327.870117 | 1954520000 | 2188.701206 | 1 | 6870.253674 | 6492.889160 | 0.233217 | 1 | 5281.353617 | 4672.099750 | 0.085556 | 0.099224 | 0.048437 | 1.922865e+09 | 1 | 4011.305086 | 0.000000 | 77.625968 | 1 | 2412.339134 | 2293.770170 | 18.5923 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6648.763490 | 6215.725346 |
| 3336 | 2011-04-06 | 2352.250000 | 2320.320068 | 2343.370117 | 2332.340088 | 1996750000 | 2192.116473 | 1 | 6883.445919 | 6505.356791 | 0.233525 | 1 | 5291.494859 | 4681.071105 | 0.085712 | 0.099281 | 0.048533 | 1.922850e+09 | 1 | 4019.007585 | 0.000000 | 76.101737 | 1 | 2416.971301 | 2298.174662 | 18.5749 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6661.530430 | 6227.660767 |
| 3337 | 2011-04-07 | 2346.860107 | 2315.830078 | 2331.739990 | 2332.879883 | 1806900000 | 2195.398472 | 1 | 6885.039019 | 6506.862385 | 0.233829 | 1 | 5292.719519 | 4682.154488 | 0.085864 | 0.099338 | 0.048627 | 1.920470e+09 | 1 | 4019.937741 | 0.000000 | 63.428465 | 1 | 2417.530683 | 2298.706550 | 18.5399 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6663.072169 | 6229.102092 |
| 3338 | 2011-04-08 | 2345.409912 | 2313.330078 | 2342.739990 | 2321.179932 | 1650810000 | 2198.404272 | 1 | 6850.508899 | 6474.228912 | 0.234097 | 1 | 5266.175263 | 4658.672362 | 0.086000 | 0.099382 | 0.048715 | 1.918162e+09 | 1 | 3999.776790 | 0.000000 | 52.840559 | 1 | 2405.406188 | 2287.177986 | 18.5166 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6629.655267 | 6197.861654 |
| 3339 | 2011-04-11 | 2333.979980 | 2305.530029 | 2330.260010 | 2314.500000 | 2053190000 | 2201.457605 | 1 | 6830.794387 | 6455.597265 | 0.234366 | 1 | 5251.020173 | 4645.265555 | 0.086129 | 0.099433 | 0.048804 | 1.919418e+09 | 0 | 3988.266164 | 0.000000 | 57.283419 | 1 | 2398.483869 | 2280.595906 | 18.4567 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6610.576330 | 6180.025341 |
| 3340 | 2011-04-12 | 2308.199951 | 2288.679932 | 2302.889893 | 2298.300049 | 1818610000 | 2204.246272 | 1 | 6782.983397 | 6410.412404 | 0.234611 | 1 | 5214.266546 | 4612.751804 | 0.086253 | 0.099476 | 0.048882 | 1.917856e+09 | 1 | 3988.266164 | 0.000000 | 31.088406 | 1 | 2381.696087 | 2264.633261 | 18.4100 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6564.306720 | 6136.769299 |
| 3341 | 2011-04-13 | 2322.600098 | 2298.820068 | 2312.800049 | 2316.629883 | 1744940000 | 2207.116204 | 1 | 6837.080320 | 6461.537928 | 0.234861 | 1 | 5255.852343 | 4649.540288 | 0.086383 | 0.099517 | 0.048962 | 1.911064e+09 | 1 | 4020.074133 | 0.000000 | 37.469855 | 1 | 2400.691036 | 2282.694589 | 18.3917 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6616.659611 | 6185.712413 |
| 3342 | 2011-04-14 | 2315.219971 | 2291.790039 | 2301.270020 | 2311.250000 | 1717650000 | 2209.908938 | 1 | 6821.202647 | 6446.532373 | 0.235098 | 1 | 5243.646738 | 4638.742715 | 0.086505 | 0.099556 | 0.049037 | 1.907653e+09 | 1 | 4010.738361 | 0.000000 | 33.142738 | 1 | 2395.115939 | 2277.393514 | 18.3740 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6601.293819 | 6171.347405 |
| 3343 | 2011-04-15 | 2316.820068 | 2293.530029 | 2304.459961 | 2307.580078 | 1785050000 | 2212.481672 | 1 | 6810.371590 | 6436.296237 | 0.235279 | 1 | 5235.320605 | 4631.377080 | 0.086613 | 0.099563 | 0.049103 | 1.907524e+09 | 1 | 4004.369904 | 0.000000 | 28.456318 | 1 | 2391.312851 | 2273.777351 | 18.3435 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6590.811944 | 6161.548221 |
| 3344 | 2011-04-18 | 2293.080078 | 2254.879883 | 2281.919922 | 2292.340088 | 1786230000 | 2214.906672 | 1 | 6765.393737 | 6393.788897 | 0.235455 | 1 | 5200.744889 | 4600.789998 | 0.086726 | 0.099564 | 0.049165 | 1.904150e+09 | 1 | 3977.923776 | 0.000000 | 26.259927 | 1 | 2375.519863 | 2258.760605 | 18.3068 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6547.284133 | 6120.855404 |
| 3345 | 2011-04-19 | 2306.770020 | 2286.590088 | 2297.000000 | 2306.770020 | 1675970000 | 2217.354473 | 1 | 6807.980860 | 6434.036824 | 0.235640 | 1 | 5233.482785 | 4629.751270 | 0.086846 | 0.099565 | 0.049229 | 1.901214e+09 | 1 | 4002.964200 | 0.000000 | 39.083050 | 1 | 2390.473398 | 2272.979159 | 18.2695 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6588.498289 | 6159.385256 |
| 3346 | 2011-04-20 | 2360.689941 | 2344.209961 | 2344.209961 | 2357.760010 | 2094470000 | 2220.085473 | 1 | 6958.467850 | 6576.257969 | 0.235836 | 1 | 5349.166288 | 4732.089591 | 0.086963 | 0.099575 | 0.049297 | 1.896982e+09 | 1 | 4091.447709 | 0.000000 | 58.878202 | 1 | 2443.313610 | 2323.222219 | 18.1980 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6734.133728 | 6295.535367 |
| 3347 | 2011-04-21 | 2381.199951 | 2370.280029 | 2381.199951 | 2377.300049 | 2094470000 | 2222.895273 | 1 | 7016.136457 | 6630.758995 | 0.236048 | 1 | 5393.497738 | 4771.306991 | 0.087097 | 0.099583 | 0.049368 | 1.896097e+09 | 1 | 4125.355760 | 0.000000 | 63.696449 | 1 | 2463.562678 | 2342.476025 | 18.1296 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6789.943155 | 6347.709892 |
| 3348 | 2011-04-25 | 2385.030029 | 2375.120117 | 2377.909912 | 2383.719971 | 1480600000 | 2225.523873 | 1 | 7035.083601 | 6648.665424 | 0.236242 | 1 | 5408.062931 | 4784.191951 | 0.087221 | 0.099587 | 0.049433 | 1.892719e+09 | 1 | 4136.496324 | 0.000000 | 69.932522 | 1 | 2470.215553 | 2348.801904 | 18.0519 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6808.279463 | 6364.851944 |
| 3349 | 2011-04-26 | 2405.229980 | 2384.800049 | 2389.239990 | 2396.030029 | 2057740000 | 2228.236673 | 1 | 7071.414333 | 6683.000606 | 0.236446 | 1 | 5435.991367 | 4808.898580 | 0.087340 | 0.099614 | 0.049493 | 1.891115e+09 | 1 | 4157.858108 | 0.000000 | 75.084693 | 1 | 2482.972294 | 2360.931638 | 17.9945 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6843.438928 | 6397.721451 |
| 3350 | 2011-04-27 | 2415.850098 | 2390.459961 | 2402.449951 | 2413.590088 | 2071380000 | 2231.108874 | 1 | 7123.239414 | 6731.979075 | 0.236687 | 1 | 5475.830737 | 4844.142103 | 0.087451 | 0.099658 | 0.049578 | 1.893435e+09 | 0 | 4188.330277 | 0.000000 | 85.177366 | 1 | 2501.169536 | 2378.234467 | 17.9541 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6893.593219 | 6444.609162 |
| 3351 | 2011-04-28 | 2411.979980 | 2398.929932 | 2404.959961 | 2409.899902 | 1983630000 | 2233.960540 | 1 | 7112.348553 | 6721.686420 | 0.236927 | 1 | 5467.458631 | 4836.735799 | 0.087553 | 0.099715 | 0.049659 | 1.892862e+09 | 1 | 4188.330277 | 0.000000 | 81.250429 | 1 | 2497.345449 | 2374.598337 | 17.9202 | 0 | 1332.498442 | 865.513243 | 4 | 1 | 6883.053468 | 6434.755872 |
| 3352 | 2011-04-29 | 2415.560059 | 2403.250000 | 2405.050049 | 2404.080078 | 2455650000 | 2236.495474 | 1 | 7095.172479 | 6705.453781 | 0.237125 | 1 | 5454.254909 | 4825.055250 | 0.087656 | 0.099744 | 0.049725 | 1.898462e+09 | 0 | 4178.215606 | 0.000000 | 81.011601 | 1 | 2491.314447 | 2368.863765 | 17.8875 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6866.431134 | 6419.216161 |
| 3353 | 2011-05-02 | 2417.830078 | 2397.479980 | 2410.239990 | 2404.239990 | 2062630000 | 2239.117140 | 1 | 7095.644428 | 6705.899808 | 0.237326 | 1 | 5454.617710 | 4825.376199 | 0.087754 | 0.099767 | 0.049805 | 1.900389e+09 | 0 | 4178.215606 | 0.000000 | 83.066492 | 1 | 2491.480161 | 2369.021335 | 17.8675 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6866.887869 | 6419.643147 |
| 3354 | 2011-05-03 | 2404.120117 | 2377.330078 | 2401.800049 | 2392.800049 | 2214380000 | 2241.652940 | 1 | 7061.881677 | 6673.991553 | 0.237537 | 1 | 5428.663351 | 4802.415919 | 0.087863 | 0.099796 | 0.049879 | 1.903318e+09 | 0 | 4178.215606 | 0.000000 | 85.283808 | 1 | 2479.625111 | 2357.748972 | 17.8571 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6834.213595 | 6389.096970 |
| 3355 | 2011-05-04 | 2398.459961 | 2367.679932 | 2392.159912 | 2387.510010 | 2209580000 | 2244.175807 | 1 | 7046.269161 | 6659.236591 | 0.237765 | 1 | 5416.661579 | 4791.798665 | 0.087974 | 0.099835 | 0.049957 | 1.908544e+09 | 0 | 4178.215606 | 0.000000 | 80.303261 | 1 | 2474.143117 | 2352.536424 | 17.8554 | 0 | 1332.498442 | 865.513243 | 3 | 1 | 6819.104411 | 6374.971856 |
| 3356 | 2011-05-05 | 2402.050049 | 2366.729980 | 2376.459961 | 2375.209961 | 2227690000 | 2246.690273 | 1 | 7009.967971 | 6624.929327 | 0.237986 | 1 | 5388.755852 | 4767.112126 | 0.088086 | 0.099867 | 0.050033 | 1.923124e+09 | 0 | 4178.215606 | 0.000000 | 59.229845 | 1 | 2461.396749 | 2340.416553 | 17.8613 | 1 | 1332.498442 | 863.013243 | 4 | 1 | 6783.973535 | 6342.129077 |
| 3357 | 2011-05-06 | 2411.629883 | 2376.149902 | 2395.919922 | 2383.179932 | 2043740000 | 2249.267473 | 1 | 7033.489782 | 6647.159148 | 0.238221 | 1 | 5406.837717 | 4783.108078 | 0.088200 | 0.099905 | 0.050116 | 1.926401e+09 | 0 | 4178.215606 | 0.000000 | 53.543808 | 1 | 2469.655918 | 2348.269775 | 17.8698 | 1 | 1336.969615 | 865.909068 | 4 | 1 | 6806.737026 | 6363.409967 |
| 3358 | 2011-05-09 | 2399.679932 | 2376.959961 | 2384.199951 | 2390.969971 | 1649110000 | 2252.038407 | 1 | 7056.480559 | 6668.887104 | 0.238478 | 1 | 5424.511363 | 4798.742902 | 0.088322 | 0.099953 | 0.050203 | 1.920325e+09 | 1 | 4178.215606 | 0.000000 | 54.298585 | 1 | 2477.728626 | 2355.945702 | 17.8653 | 0 | 1341.339845 | 866.239515 | 4 | 1 | 6828.986604 | 6384.210416 |
| 3359 | 2011-05-10 | 2414.580078 | 2394.840088 | 2397.199951 | 2411.350098 | 2018000000 | 2254.616541 | 1 | 7116.628521 | 6725.731300 | 0.238700 | 1 | 5470.748761 | 4839.646381 | 0.088430 | 0.099986 | 0.050284 | 1.919489e+09 | 1 | 4213.829840 | 0.000000 | 58.290067 | 1 | 2498.848266 | 2376.027289 | 17.8450 | 0 | 1341.339845 | 866.239515 | 4 | 1 | 6887.195455 | 6438.628088 |
| 3360 | 2011-05-11 | 2415.899902 | 2377.429932 | 2408.149902 | 2393.080078 | 2258770000 | 2257.193608 | 1 | 7062.708129 | 6674.772610 | 0.238920 | 1 | 5429.298667 | 4802.977946 | 0.088533 | 0.100010 | 0.050378 | 1.921495e+09 | 0 | 4181.903014 | 0.000000 | 38.986153 | 1 | 2479.915301 | 2358.024899 | 17.8406 | 0 | 1341.339845 | 866.239515 | 3 | 1 | 6835.013403 | 6389.844686 |
| 3361 | 2011-05-12 | 2410.449951 | 2372.189941 | 2384.139893 | 2407.889893 | 2209650000 | 2259.835340 | 1 | 7106.416402 | 6716.080106 | 0.239136 | 1 | 5462.898423 | 4832.701654 | 0.088635 | 0.100029 | 0.050472 | 1.925124e+09 | 0 | 4181.903014 | 0.000000 | 49.035779 | 1 | 2495.262504 | 2372.617771 | 17.8398 | 0 | 1341.339845 | 866.239515 | 3 | 1 | 6877.312564 | 6429.388876 |
| 3362 | 2011-05-13 | 2406.010010 | 2378.760010 | 2403.060059 | 2379.239990 | 1917050000 | 2262.183407 | 1 | 7021.861815 | 6636.169874 | 0.239320 | 1 | 5397.898978 | 4775.200507 | 0.088717 | 0.100041 | 0.050562 | 1.927852e+09 | 0 | 4181.903014 | 0.000000 | 40.225042 | 1 | 2465.573012 | 2344.387549 | 17.8464 | 1 | 1341.339845 | 863.739515 | 4 | 1 | 6795.483933 | 6352.889795 |
| 3363 | 2011-05-16 | 2375.360107 | 2332.840088 | 2368.469971 | 2337.850098 | 2066020000 | 2264.255874 | 1 | 6899.707636 | 6520.725295 | 0.239462 | 1 | 5303.995690 | 4692.129847 | 0.088785 | 0.100040 | 0.050637 | 1.929304e+09 | 0 | 4181.903014 | 0.000000 | 30.275128 | 1 | 2422.681247 | 2303.603958 | 17.8639 | 1 | 1318.005540 | 848.713672 | 4 | 1 | 6677.267885 | 6242.373232 |
| 3364 | 2011-05-17 | 2343.729980 | 2320.330078 | 2325.860107 | 2343.510010 | 2220440000 | 2266.268940 | 1 | 6916.411761 | 6536.511907 | 0.239594 | 1 | 5316.836611 | 4703.489447 | 0.088851 | 0.100033 | 0.050710 | 1.933458e+09 | 0 | 4181.903014 | 0.000000 | 34.834746 | 1 | 2428.546535 | 2309.180961 | 17.8849 | 1 | 1321.196418 | 850.768400 | 4 | 1 | 6693.433485 | 6257.485957 |
| 3365 | 2011-05-18 | 2366.399902 | 2337.479980 | 2340.689941 | 2362.949951 | 1875150000 | 2268.306940 | 1 | 6973.784948 | 6590.733740 | 0.239728 | 1 | 5360.940964 | 4742.505947 | 0.088922 | 0.100016 | 0.050789 | 1.933005e+09 | 1 | 4181.903014 | 0.000000 | 43.048765 | 1 | 2448.691873 | 2328.336135 | 17.8825 | 0 | 1332.156039 | 855.325715 | 4 | 1 | 6748.957017 | 6309.393207 |
| 3366 | 2011-05-19 | 2374.219971 | 2355.399902 | 2369.060059 | 2369.669922 | 1753390000 | 2270.408006 | 1 | 6993.617628 | 6609.477065 | 0.239865 | 1 | 5376.186893 | 4755.993115 | 0.088990 | 0.100004 | 0.050872 | 1.933157e+09 | 0 | 4193.795888 | 0.000000 | 48.380859 | 1 | 2455.655685 | 2334.957668 | 17.8610 | 0 | 1332.156039 | 855.325715 | 3 | 1 | 6768.150312 | 6327.336430 |
| 3367 | 2011-05-20 | 2368.989990 | 2348.729980 | 2365.489990 | 2351.429932 | 1780140000 | 2272.099339 | 1 | 6939.785862 | 6558.602132 | 0.239940 | 1 | 5334.804928 | 4719.384949 | 0.089026 | 0.099977 | 0.050936 | 1.932655e+09 | 1 | 4193.795888 | 0.000000 | 41.246190 | 1 | 2436.753839 | 2316.984867 | 17.8601 | 0 | 1332.156039 | 855.325715 | 4 | 1 | 6716.054028 | 6278.633210 |
| 3368 | 2011-05-23 | 2325.860107 | 2306.429932 | 2318.159912 | 2316.780029 | 1795680000 | 2273.516873 | 1 | 6837.523448 | 6461.956716 | 0.239990 | 1 | 5256.192988 | 4649.841636 | 0.089055 | 0.099936 | 0.050999 | 1.932131e+09 | 1 | 4131.997484 | 0.000000 | 32.183822 | 1 | 2400.846631 | 2282.842536 | 17.8700 | 1 | 1332.156039 | 852.825715 | 5 | 1 | 6617.088453 | 6186.113325 |
| 3369 | 2011-05-24 | 2322.629883 | 2302.360107 | 2321.590088 | 2303.550049 | 1875370000 | 2275.075674 | 1 | 6798.477746 | 6425.055690 | 0.240072 | 1 | 5226.177479 | 4623.288699 | 0.089096 | 0.099912 | 0.051064 | 1.932235e+09 | 0 | 4108.401698 | 0.000000 | 23.191980 | 1 | 2387.136588 | 2269.806356 | 17.8730 | 1 | 1324.548757 | 847.955650 | 4 | 1 | 6579.301546 | 6150.787503 |
| 3370 | 2011-05-25 | 2321.510010 | 2298.719971 | 2299.489990 | 2310.949951 | 1894510000 | 2276.577007 | 1 | 6820.317111 | 6445.695478 | 0.240154 | 1 | 5242.966002 | 4638.140508 | 0.089142 | 0.099884 | 0.051128 | 1.933682e+09 | 0 | 4108.401698 | 0.000000 | 28.408310 | 1 | 2394.805003 | 2277.097860 | 17.8662 | 0 | 1328.803725 | 848.179615 | 3 | 1 | 6600.436832 | 6170.546234 |
| 3371 | 2011-05-26 | 2332.020020 | 2306.110107 | 2306.439941 | 2325.929932 | 1904400000 | 2278.149206 | 1 | 6864.527596 | 6487.477600 | 0.240238 | 1 | 5276.951822 | 4668.205744 | 0.089188 | 0.099865 | 0.051185 | 1.928978e+09 | 1 | 4108.401698 | 0.000000 | 28.472308 | 1 | 2410.328547 | 2291.858406 | 17.8510 | 0 | 1328.803725 | 848.179615 | 4 | 1 | 6643.222014 | 6210.544791 |
| 3372 | 2011-05-27 | 2339.100098 | 2327.320068 | 2328.649902 | 2336.090088 | 1641320000 | 2279.695073 | 1 | 6894.513311 | 6515.816281 | 0.240323 | 1 | 5300.002669 | 4688.597458 | 0.089241 | 0.099849 | 0.051233 | 1.928373e+09 | 1 | 4126.348069 | 0.000000 | 37.446909 | 1 | 2420.857374 | 2301.869730 | 17.8370 | 0 | 1328.803725 | 848.179615 | 4 | 1 | 6672.241020 | 6237.673770 |
| 3373 | 2011-05-31 | 2372.540039 | 2347.229980 | 2359.050049 | 2372.540039 | 2450090000 | 2281.421673 | 1 | 7002.088218 | 6617.482388 | 0.240441 | 1 | 5382.698469 | 4761.753519 | 0.089310 | 0.099845 | 0.051286 | 1.935668e+09 | 0 | 4190.731368 | 0.000000 | 60.390585 | 1 | 2458.629947 | 2337.785742 | 17.8213 | 0 | 1328.803725 | 848.179615 | 3 | 1 | 6776.347818 | 6335.000027 |
| 3374 | 2011-06-01 | 2373.820068 | 2321.000000 | 2368.290039 | 2322.479980 | 2254850000 | 2282.777873 | 1 | 6854.345739 | 6477.855005 | 0.240513 | 1 | 5269.124748 | 4661.281596 | 0.089377 | 0.099808 | 0.051328 | 1.941494e+09 | 0 | 4190.731368 | 0.000000 | 45.024359 | 1 | 2406.753411 | 2288.458991 | 17.8303 | 1 | 1328.803725 | 845.679615 | 4 | 1 | 6633.368411 | 6201.332959 |
| 3375 | 2011-06-02 | 2335.659912 | 2314.689941 | 2325.560059 | 2326.699951 | 1919030000 | 2284.116673 | 1 | 6866.800158 | 6489.625336 | 0.240585 | 1 | 5278.698803 | 4669.751194 | 0.089445 | 0.099762 | 0.051378 | 1.947392e+09 | 0 | 4190.731368 | 0.000000 | 40.757732 | 1 | 2411.126507 | 2292.617145 | 17.8398 | 1 | 1331.218176 | 847.216224 | 4 | 1 | 6645.421311 | 6212.600846 |
| 3376 | 2011-06-03 | 2317.929932 | 2289.409912 | 2301.399902 | 2292.310059 | 1936400000 | 2285.200540 | 1 | 6765.305112 | 6393.705139 | 0.240634 | 1 | 5200.676760 | 4600.729728 | 0.089513 | 0.099702 | 0.051419 | 1.955022e+09 | 0 | 4190.731368 | 0.000000 | 32.715181 | 1 | 2375.488744 | 2258.731015 | 17.8439 | 1 | 1311.542046 | 834.693907 | 4 | 1 | 6547.198365 | 6120.775222 |
| 3377 | 2011-06-06 | 2299.399902 | 2273.239990 | 2288.610107 | 2274.479980 | 1878150000 | 2286.200741 | 1 | 6712.683121 | 6343.973532 | 0.240672 | 1 | 5160.224783 | 4564.944268 | 0.089579 | 0.099636 | 0.051458 | 1.961821e+09 | 0 | 4190.731368 | 0.000000 | 32.775217 | 1 | 2357.011684 | 2241.162122 | 17.8599 | 1 | 1301.340591 | 828.201479 | 4 | 1 | 6496.272855 | 6073.166522 |
| 3378 | 2011-06-07 | 2288.760010 | 2268.060059 | 2279.550049 | 2268.959961 | 1847300000 | 2287.137674 | 1 | 6696.391862 | 6328.577109 | 0.240696 | 1 | 5147.701243 | 4553.865436 | 0.089628 | 0.099563 | 0.051505 | 1.968413e+09 | 0 | 4190.731368 | 0.000000 | 37.690468 | 1 | 2351.291365 | 2235.722963 | 17.8782 | 1 | 1298.182320 | 826.191486 | 4 | 1 | 6480.506810 | 6058.427330 |
| 3379 | 2011-06-08 | 2268.000000 | 2246.620117 | 2264.399902 | 2252.889893 | 2089320000 | 2287.812140 | 1 | 6648.964196 | 6283.754516 | 0.240695 | 0 | 5111.242287 | 4519.112364 | 0.089669 | 0.099476 | 0.051550 | 1.977640e+09 | 0 | 4190.731368 | 0.000000 | 37.147317 | 1 | 2334.638179 | 2219.888298 | 17.9022 | 1 | 1288.987852 | 820.339927 | 3 | 1 | 6434.608165 | 6015.518093 |
| 3380 | 2011-06-09 | 2267.760010 | 2246.489990 | 2253.229980 | 2256.649902 | 1704960000 | 2288.467406 | 1 | 6660.061130 | 6294.241926 | 0.240691 | 0 | 5111.242287 | 4519.112364 | 0.089702 | 0.099399 | 0.051590 | 1.983807e+09 | 0 | 4190.731368 | 0.000000 | 35.964641 | 1 | 2338.534624 | 2223.593229 | 17.9253 | 1 | 1291.139137 | 821.709051 | 3 | 1 | 6445.347345 | 6025.557823 |
| 3381 | 2011-06-10 | 2250.889893 | 2220.830078 | 2249.399902 | 2221.090088 | 1972000000 | 2288.689339 | 1 | 6555.113288 | 6195.058586 | 0.240652 | 0 | 5111.242287 | 4519.112364 | 0.089715 | 0.099313 | 0.051624 | 1.984283e+09 | 0 | 4190.731368 | 0.000000 | 25.507001 | 1 | 2301.684488 | 2188.554315 | 17.9552 | 1 | 1270.793638 | 808.760733 | 3 | 1 | 6343.782917 | 5930.608350 |
| 3382 | 2011-06-13 | 2234.219971 | 2214.370117 | 2225.209961 | 2222.280029 | 1847050000 | 2288.926473 | 1 | 6558.625167 | 6198.377567 | 0.240628 | 0 | 5111.242287 | 4519.112364 | 0.089732 | 0.099243 | 0.051653 | 1.982752e+09 | 1 | 4190.731368 | 0.000000 | 22.248191 | 1 | 2302.917607 | 2189.726825 | 17.9782 | 1 | 1271.474461 | 809.194023 | 4 | 1 | 6347.181577 | 5933.785654 |
| 3383 | 2011-06-14 | 2256.459961 | 2240.389893 | 2240.389893 | 2250.340088 | 1701300000 | 2289.335807 | 1 | 6641.438946 | 6276.642608 | 0.240622 | 0 | 5111.242287 | 4519.112364 | 0.089757 | 0.099178 | 0.051687 | 1.979485e+09 | 1 | 4243.646467 | 0.000000 | 18.931149 | 1 | 2331.995852 | 2217.375844 | 17.9809 | 1 | 1287.528985 | 819.411472 | 4 | 1 | 6427.325522 | 6008.709772 |
| 3384 | 2011-06-15 | 2243.219971 | 2204.149902 | 2229.810059 | 2209.010010 | 1982430000 | 2289.550008 | 1 | 6519.461298 | 6161.364864 | 0.240590 | 0 | 5111.242287 | 4519.112364 | 0.089776 | 0.099097 | 0.051717 | 1.978457e+09 | 1 | 4165.707030 | 0.000000 | 19.810565 | 1 | 2289.166072 | 2176.651192 | 18.0094 | 1 | 1263.882038 | 804.362040 | 4 | 1 | 6309.280313 | 5898.352922 |
| 3385 | 2011-06-16 | 2216.739990 | 2180.939941 | 2209.750000 | 2199.929932 | 1958250000 | 2289.631274 | 1 | 6492.663222 | 6136.038734 | 0.240549 | 0 | 5111.242287 | 4519.112364 | 0.089789 | 0.099023 | 0.051737 | 1.978293e+09 | 1 | 4148.584000 | 0.000000 | 17.122259 | 1 | 2279.756515 | 2167.704124 | 18.0602 | 1 | 1258.686883 | 801.055731 | 4 | 1 | 6283.346180 | 5874.107896 |
| 3386 | 2011-06-17 | 2222.510010 | 2186.780029 | 2220.040039 | 2192.959961 | 2393690000 | 2289.763607 | 1 | 6472.092716 | 6116.598110 | 0.240525 | 0 | 5111.242287 | 4519.112364 | 0.089795 | 0.098962 | 0.051767 | 1.983065e+09 | 0 | 4135.440168 | 0.000000 | 19.961291 | 1 | 2272.533632 | 2160.836254 | 18.1028 | 1 | 1254.699024 | 798.517770 | 3 | 1 | 6263.438847 | 5855.497140 |
| 3387 | 2011-06-20 | 2210.639893 | 2186.770020 | 2187.209961 | 2204.360107 | 1625850000 | 2290.206341 | 1 | 6505.738020 | 6148.395368 | 0.240534 | 1 | 5111.242287 | 4516.612364 | 0.089808 | 0.098917 | 0.051809 | 1.980635e+09 | 1 | 4135.440168 | 0.000000 | 27.941427 | 1 | 2284.347444 | 2172.069404 | 18.1363 | 1 | 1261.221602 | 802.668881 | 5 | 1 | 6295.999460 | 5885.937059 |
| 3388 | 2011-06-21 | 2253.270020 | 2203.709961 | 2210.969971 | 2251.820068 | 1882490000 | 2291.008608 | 1 | 6645.806819 | 6280.770566 | 0.240598 | 1 | 5221.287537 | 4613.855208 | 0.089840 | 0.098881 | 0.051876 | 1.980713e+09 | 0 | 4224.476359 | 0.000000 | 45.733801 | 1 | 2333.529535 | 2218.834145 | 18.1634 | 1 | 1288.375754 | 819.950374 | 4 | 1 | 6431.552579 | 6012.661519 |
| 3389 | 2011-06-22 | 2254.639893 | 2234.830078 | 2243.209961 | 2235.750000 | 1617370000 | 2291.956076 | 1 | 6598.379153 | 6235.947974 | 0.240670 | 1 | 5184.025924 | 4580.928524 | 0.089878 | 0.098852 | 0.051941 | 1.977926e+09 | 1 | 4224.476359 | 0.000000 | 45.733801 | 1 | 2316.876349 | 2202.999480 | 18.1482 | 0 | 1279.181286 | 811.598815 | 4 | 1 | 6385.653934 | 5969.752281 |
| 3390 | 2011-06-23 | 2256.699951 | 2204.469971 | 2210.489990 | 2255.050049 | 2060450000 | 2292.989743 | 1 | 6655.339475 | 6289.779619 | 0.240769 | 1 | 5228.776882 | 4620.473260 | 0.089932 | 0.098828 | 0.052009 | 1.978292e+09 | 0 | 4260.944032 | 0.000000 | 49.630383 | 1 | 2336.876719 | 2222.016811 | 18.1458 | 0 | 1279.181286 | 811.598815 | 3 | 1 | 6440.777912 | 6021.286000 |
| 3391 | 2011-06-24 | 2246.959961 | 2213.100098 | 2245.489990 | 2217.060059 | 2842870000 | 2293.538343 | 1 | 6543.219444 | 6183.818039 | 0.240817 | 1 | 5140.689621 | 4542.633864 | 0.089964 | 0.098790 | 0.052063 | 1.985771e+09 | 0 | 4260.944032 | 0.000000 | 49.079273 | 1 | 2297.508225 | 2184.583320 | 18.1805 | 1 | 1279.181286 | 809.098815 | 4 | 1 | 6332.272519 | 5919.847632 |
| 3392 | 2011-06-27 | 2263.209961 | 2215.139893 | 2217.629883 | 2252.239990 | 1710740000 | 2294.318143 | 1 | 6647.046136 | 6281.941811 | 0.240919 | 1 | 5222.261209 | 4614.715605 | 0.090009 | 0.098777 | 0.052132 | 1.981951e+09 | 1 | 4260.944032 | 0.000000 | 55.924680 | 1 | 2333.964694 | 2219.247916 | 18.2131 | 1 | 1299.479117 | 821.937457 | 5 | 1 | 6432.751942 | 6013.782766 |
| 3393 | 2011-06-28 | 2286.919922 | 2254.939941 | 2256.520020 | 2285.750000 | 1682590000 | 2295.217409 | 1 | 6745.944381 | 6375.407841 | 0.241020 | 1 | 5299.960754 | 4683.375768 | 0.090048 | 0.098779 | 0.052193 | 1.976127e+09 | 1 | 4324.340596 | 0.000000 | 56.854674 | 1 | 2368.690647 | 2252.267052 | 18.2379 | 1 | 1318.813450 | 834.166674 | 5 | 1 | 6528.461805 | 6103.258986 |
| 3394 | 2011-06-29 | 2299.320068 | 2278.850098 | 2290.500000 | 2294.429932 | 1804490000 | 2296.402874 | 1 | 6771.561503 | 6399.617883 | 0.241146 | 1 | 5320.086882 | 4701.160469 | 0.090093 | 0.098792 | 0.052261 | 1.975104e+09 | 1 | 4340.761894 | 0.000000 | 68.928353 | 1 | 2377.685539 | 2260.819835 | 18.2513 | 1 | 1323.821527 | 837.334348 | 5 | 1 | 6553.253056 | 6126.435567 |
| 3395 | 2011-06-30 | 2327.360107 | 2302.669922 | 2303.000000 | 2325.070068 | 1859130000 | 2297.499875 | 1 | 6861.989878 | 6485.079271 | 0.241251 | 1 | 5391.132063 | 4763.940421 | 0.090130 | 0.098808 | 0.052313 | 1.974993e+09 | 1 | 4398.729032 | 0.000000 | 75.311496 | 1 | 2409.437482 | 2291.011138 | 18.2537 | 1 | 1341.500024 | 848.516227 | 5 | 1 | 6640.766109 | 6208.248840 |
| 3396 | 2011-07-01 | 2363.360107 | 2320.570068 | 2326.159912 | 2361.389893 | 1646380000 | 2298.883075 | 1 | 6969.180740 | 6586.382429 | 0.241382 | 1 | 5475.346716 | 4838.357739 | 0.090180 | 0.098827 | 0.052374 | 1.972359e+09 | 1 | 4467.441398 | 0.000000 | 80.451980 | 1 | 2447.075206 | 2326.798929 | 18.2543 | 1 | 1362.455540 | 861.770864 | 5 | 1 | 6744.501245 | 6305.227641 |
| 3397 | 2011-07-05 | 2374.409912 | 2357.310059 | 2363.080078 | 2371.209961 | 1556620000 | 2300.394074 | 1 | 6998.162753 | 6613.772538 | 0.241522 | 1 | 5498.116475 | 4858.478518 | 0.090238 | 0.098845 | 0.052439 | 1.968043e+09 | 1 | 4486.019685 | 0.000000 | 80.339650 | 1 | 2457.251605 | 2336.475148 | 18.2562 | 1 | 1368.121444 | 865.354622 | 5 | 1 | 6772.548906 | 6331.448540 |
| 3398 | 2011-07-06 | 2383.770020 | 2361.469971 | 2368.750000 | 2378.580078 | 1639490000 | 2302.135741 | 1 | 7019.914213 | 6634.329249 | 0.241695 | 1 | 5515.205541 | 4873.579481 | 0.090310 | 0.098872 | 0.052512 | 1.964579e+09 | 1 | 4499.962985 | 0.000000 | 76.983979 | 1 | 2464.889154 | 2343.737303 | 18.2587 | 1 | 1372.373794 | 868.044289 | 5 | 1 | 6793.599120 | 6351.127741 |
| 3399 | 2011-07-07 | 2418.989990 | 2394.550049 | 2396.639893 | 2412.889893 | 1873710000 | 2303.802806 | 1 | 7121.172925 | 6730.026092 | 0.241862 | 1 | 5594.759591 | 4943.878400 | 0.090383 | 0.098890 | 0.052589 | 1.960057e+09 | 1 | 4564.872675 | 0.000000 | 84.991305 | 1 | 2500.443934 | 2377.544528 | 18.2613 | 1 | 1392.169592 | 880.565389 | 5 | 1 | 6891.593351 | 6442.739547 |
| 3400 | 2011-07-08 | 2405.919922 | 2379.139893 | 2390.159912 | 2405.889893 | 1612120000 | 2305.273405 | 1 | 7100.513793 | 6710.501711 | 0.242016 | 1 | 5578.528715 | 4929.535786 | 0.090457 | 0.098891 | 0.052668 | 1.956964e+09 | 1 | 4551.629589 | 0.000000 | 81.317987 | 1 | 2493.189932 | 2370.647068 | 18.2613 | 1 | 1388.130789 | 878.010793 | 5 | 1 | 6871.600249 | 6424.048608 |
| 3401 | 2011-07-11 | 2392.090088 | 2354.120117 | 2380.560059 | 2362.000000 | 1765920000 | 2306.412272 | 1 | 6970.981353 | 6588.084139 | 0.242141 | 1 | 5476.761370 | 4839.607815 | 0.090522 | 0.098881 | 0.052738 | 1.952509e+09 | 1 | 4468.595642 | 0.000000 | 79.373399 | 1 | 2447.707452 | 2327.400099 | 18.2815 | 1 | 1362.807555 | 861.993518 | 5 | 1 | 6746.243807 | 6306.856710 |
| 3402 | 2011-07-12 | 2366.350098 | 2342.129883 | 2362.189941 | 2343.790039 | 2015410000 | 2307.438805 | 1 | 6917.238212 | 6537.292964 | 0.242256 | 1 | 5434.537996 | 4802.296609 | 0.090581 | 0.098874 | 0.052801 | 1.952426e+09 | 1 | 4434.144773 | 0.000000 | 69.923862 | 1 | 2428.836725 | 2309.456888 | 18.3130 | 1 | 1352.300920 | 855.347935 | 5 | 1 | 6694.233292 | 6258.233672 |
| 3403 | 2011-07-13 | 2377.340088 | 2345.800049 | 2360.429932 | 2352.429932 | 1885510000 | 2308.526004 | 1 | 6942.737167 | 6561.391330 | 0.242391 | 1 | 5454.571285 | 4819.999273 | 0.090652 | 0.098868 | 0.052871 | 1.951919e+09 | 1 | 4450.490322 | 0.000000 | 66.272952 | 1 | 2437.790125 | 2317.970219 | 18.3462 | 1 | 1357.285895 | 858.500996 | 5 | 1 | 6718.910186 | 6281.303344 |
| 3404 | 2011-07-14 | 2370.719971 | 2318.199951 | 2358.889893 | 2325.060059 | 1946500000 | 2309.355737 | 1 | 6861.960336 | 6485.051352 | 0.242502 | 1 | 5391.108854 | 4763.919911 | 0.090717 | 0.098849 | 0.052936 | 1.951826e+09 | 1 | 4398.710095 | 0.000000 | 56.850245 | 1 | 2409.427109 | 2291.001275 | 18.3899 | 1 | 1341.494248 | 848.512574 | 5 | 1 | 6640.737520 | 6208.222113 |
| 3405 | 2011-07-15 | 2357.360107 | 2336.129883 | 2351.810059 | 2356.669922 | 1804380000 | 2310.389736 | 1 | 6955.250669 | 6573.217499 | 0.242647 | 1 | 5464.402536 | 4828.686779 | 0.090798 | 0.098841 | 0.053008 | 1.952156e+09 | 0 | 4458.511830 | 0.000000 | 57.036597 | 1 | 2442.183967 | 2322.148099 | 18.3772 | 0 | 1359.732250 | 857.548348 | 3 | 1 | 6731.020265 | 6292.624686 |
| 3406 | 2011-07-18 | 2354.560059 | 2322.620117 | 2346.530029 | 2344.010010 | 1752220000 | 2311.247536 | 1 | 6917.887413 | 6537.906506 | 0.242791 | 1 | 5435.048041 | 4802.747317 | 0.090892 | 0.098822 | 0.053077 | 1.951694e+09 | 1 | 4458.511830 | 0.000000 | 45.674050 | 1 | 2429.064678 | 2309.673637 | 18.3654 | 0 | 1359.732250 | 857.548348 | 4 | 1 | 6694.861563 | 6258.821024 |
| 3407 | 2011-07-19 | 2400.580078 | 2367.810059 | 2367.810059 | 2398.169922 | 1882760000 | 2312.519002 | 1 | 7077.729808 | 6688.969189 | 0.242980 | 1 | 5560.628445 | 4913.717992 | 0.090990 | 0.098829 | 0.053160 | 1.951257e+09 | 1 | 4561.528714 | 0.000000 | 55.497114 | 1 | 2485.189835 | 2363.040184 | 18.3443 | 0 | 1359.732250 | 857.548348 | 4 | 1 | 6849.550798 | 6403.435251 |
| 3408 | 2011-07-20 | 2412.389893 | 2384.500000 | 2411.709961 | 2387.800049 | 1863670000 | 2313.687069 | 1 | 7047.125155 | 6660.045567 | 0.243163 | 1 | 5536.583856 | 4892.470693 | 0.091109 | 0.098815 | 0.053239 | 1.945495e+09 | 1 | 4541.804310 | 0.000000 | 51.857225 | 1 | 2474.443681 | 2352.822215 | 18.3430 | 0 | 1359.732250 | 857.548348 | 4 | 1 | 6819.932808 | 6375.746300 |
| 3409 | 2011-07-21 | 2417.129883 | 2377.820068 | 2389.560059 | 2404.239990 | 2284150000 | 2315.032336 | 1 | 7095.644428 | 6705.899808 | 0.243335 | 1 | 5574.703092 | 4926.155227 | 0.091228 | 0.098797 | 0.053311 | 1.947472e+09 | 0 | 4573.074515 | 0.000000 | 48.122436 | 1 | 2491.480161 | 2369.021335 | 18.3351 | 0 | 1359.732250 | 857.548348 | 3 | 1 | 6866.887869 | 6419.643147 |
| 3410 | 2011-07-22 | 2432.840088 | 2402.060059 | 2403.199951 | 2429.500000 | 1665220000 | 2316.442202 | 1 | 7170.194410 | 6776.354960 | 0.243525 | 1 | 5633.273391 | 4977.911595 | 0.091356 | 0.098785 | 0.053384 | 1.944748e+09 | 1 | 4573.074515 | 0.000000 | 54.748439 | 1 | 2517.656755 | 2393.911322 | 18.3002 | 0 | 1359.732250 | 857.548348 | 4 | 1 | 6939.034433 | 6487.090760 |
| 3411 | 2011-07-25 | 2437.419922 | 2406.169922 | 2408.649902 | 2424.149902 | 1613240000 | 2317.814601 | 1 | 7154.404643 | 6761.432482 | 0.243732 | 1 | 5620.868137 | 4966.949540 | 0.091494 | 0.098785 | 0.053452 | 1.941176e+09 | 1 | 4563.003967 | 0.000000 | 64.792712 | 1 | 2512.112524 | 2388.639595 | 18.2867 | 0 | 1359.732250 | 857.548348 | 4 | 1 | 6923.753712 | 6472.805282 |
| 3412 | 2011-07-26 | 2438.439941 | 2418.520020 | 2423.159912 | 2429.449951 | 1739980000 | 2319.190667 | 1 | 7170.046701 | 6776.215364 | 0.243941 | 1 | 5633.157343 | 4977.809048 | 0.091638 | 0.098792 | 0.053511 | 1.936294e+09 | 1 | 4572.980307 | 0.000000 | 71.723515 | 1 | 2517.604890 | 2393.862006 | 18.3030 | 1 | 1359.732250 | 855.048348 | 5 | 1 | 6938.891485 | 6486.957123 |
| 3413 | 2011-07-27 | 2416.219971 | 2362.120117 | 2414.360107 | 2367.159912 | 2367470000 | 2320.074600 | 1 | 6986.209825 | 6602.476152 | 0.244116 | 1 | 5488.725641 | 4850.180191 | 0.091760 | 0.098773 | 0.053583 | 1.940186e+09 | 0 | 4455.731083 | 0.000000 | 52.936487 | 1 | 2453.054597 | 2332.484426 | 18.3422 | 1 | 1324.869307 | 833.125280 | 4 | 1 | 6760.981329 | 6320.634367 |
| 3414 | 2011-07-28 | 2401.250000 | 2359.870117 | 2367.439941 | 2371.770020 | 2067020000 | 2320.980334 | 1 | 6999.815656 | 6615.334651 | 0.244297 | 1 | 5499.415081 | 4859.626047 | 0.091878 | 0.098762 | 0.053657 | 1.939800e+09 | 1 | 4455.731083 | 0.000000 | 60.241175 | 1 | 2457.831986 | 2337.027002 | 18.3730 | 1 | 1327.449526 | 834.747814 | 5 | 1 | 6774.148521 | 6332.943972 |
| 3415 | 2011-07-29 | 2388.239990 | 2341.820068 | 2349.300049 | 2362.810059 | 2301210000 | 2321.863934 | 1 | 6973.372083 | 6590.343552 | 0.244469 | 1 | 5478.639650 | 4841.267581 | 0.091997 | 0.098739 | 0.053733 | 1.940156e+09 | 0 | 4438.898432 | 0.000000 | 51.494679 | 1 | 2448.546905 | 2328.198292 | 18.4273 | 1 | 1322.434749 | 831.594343 | 4 | 1 | 6748.557462 | 6309.019675 |
| 3416 | 2011-08-01 | 2396.500000 | 2325.169922 | 2391.419922 | 2354.050049 | 2209790000 | 2322.691867 | 1 | 6947.518626 | 6565.910156 | 0.244652 | 1 | 5458.327845 | 4823.318803 | 0.092125 | 0.098719 | 0.053808 | 1.937707e+09 | 1 | 4438.898432 | 0.000000 | 52.491325 | 1 | 2439.469029 | 2319.566604 | 18.4617 | 1 | 1317.531883 | 828.511245 | 5 | 1 | 6723.537495 | 6285.629274 |
| 3417 | 2011-08-02 | 2352.479980 | 2291.370117 | 2340.729980 | 2292.850098 | 2377250000 | 2323.128068 | 1 | 6766.898931 | 6395.211415 | 0.244793 | 1 | 5316.423727 | 4697.923477 | 0.092238 | 0.098689 | 0.053866 | 1.940543e+09 | 0 | 4323.497162 | 0.000000 | 24.748297 | 1 | 2376.048379 | 2259.263144 | 18.4908 | 1 | 1283.279049 | 806.971836 | 4 | 1 | 6548.740801 | 6122.217198 |
| 3418 | 2011-08-03 | 2316.729980 | 2254.909912 | 2294.939941 | 2312.780029 | 2601310000 | 2323.669002 | 1 | 6825.718229 | 6450.799927 | 0.244936 | 1 | 5362.635191 | 4738.758808 | 0.092358 | 0.098662 | 0.053916 | 1.947211e+09 | 0 | 4323.497162 | 0.000000 | 32.801470 | 1 | 2396.701487 | 2278.901130 | 18.5238 | 1 | 1294.433578 | 813.986204 | 4 | 1 | 6605.663823 | 6175.432788 |
| 3419 | 2011-08-04 | 2284.300049 | 2207.050049 | 2275.300049 | 2207.199951 | 3272990000 | 2323.545535 | 0 | 6514.119264 | 6153.816253 | 0.245019 | 1 | 5117.827023 | 4522.431047 | 0.092453 | 0.098614 | 0.053952 | 1.958698e+09 | 0 | 4323.497162 | 0.000000 | 17.933881 | 1 | 2287.290334 | 2174.867648 | 18.6291 | 1 | 1235.341751 | 776.827146 | 3 | 1 | 6304.110501 | 5893.519823 |
| 3420 | 2011-08-05 | 2240.679932 | 2131.520020 | 2227.489990 | 2194.379883 | 3750150000 | 2323.389001 | 0 | 6514.119264 | 6153.816253 | 0.245097 | 1 | 5088.101174 | 4496.163434 | 0.092544 | 0.098558 | 0.053995 | 1.972673e+09 | 0 | 4323.497162 | 0.000000 | 10.122136 | 1 | 2274.005077 | 2162.235376 | 18.7059 | 1 | 1228.166521 | 772.315105 | 3 | 1 | 6267.494367 | 5859.288521 |
| 3421 | 2011-08-08 | 2162.780029 | 2060.290039 | 2127.870117 | 2060.290039 | 3987990000 | 2322.096068 | 0 | 6514.119264 | 6153.816253 | 0.245070 | 0 | 4777.187509 | 4218.920734 | 0.092586 | 0.098470 | 0.054013 | 1.990865e+09 | 0 | 4323.497162 | 0.000000 | 7.045400 | 1 | 2135.049654 | 2030.109755 | 18.8919 | 1 | 1153.118141 | 725.121994 | 2 | 0 | 5884.512666 | 5498.750659 |
| 3422 | 2011-08-09 | 2161.750000 | 2034.920044 | 2095.989990 | 2160.790039 | 3803050000 | 2321.491602 | 0 | 6514.119264 | 6153.816253 | 0.245121 | 1 | 4777.187509 | 4216.420734 | 0.092662 | 0.098407 | 0.054051 | 2.007343e+09 | 0 | 4323.497162 | 0.000000 | 24.104569 | 1 | 2239.196393 | 2129.137575 | 18.9788 | 1 | 1209.366713 | 760.493112 | 3 | 0 | 5884.512666 | 5498.750659 |
| 3423 | 2011-08-10 | 2142.310059 | 2070.239990 | 2110.139893 | 2073.090088 | 3397010000 | 2320.176203 | 0 | 6514.119264 | 6153.816253 | 0.245091 | 0 | 4583.295875 | 4042.788933 | 0.092715 | 0.098312 | 0.054064 | 2.020972e+09 | 0 | 4323.497162 | 0.000000 | 22.978969 | 1 | 2148.314165 | 2042.722302 | 19.1643 | 1 | 1160.282165 | 729.626990 | 2 | 0 | 5884.512666 | 5498.750659 |
| 3424 | 2011-08-11 | 2187.479980 | 2091.909912 | 2108.919922 | 2167.070068 | 3134140000 | 2319.439937 | 0 | 6514.119264 | 6153.816253 | 0.245094 | 1 | 4583.295875 | 4040.288933 | 0.092786 | 0.098221 | 0.054088 | 2.029555e+09 | 0 | 4323.497162 | 0.000000 | 33.844234 | 1 | 2245.704300 | 2135.325611 | 19.3482 | 1 | 1212.881566 | 762.703377 | 3 | 0 | 5884.512666 | 5498.750659 |
| 3425 | 2011-08-12 | 2195.250000 | 2154.860107 | 2176.540039 | 2182.050049 | 2232470000 | 2318.808937 | 0 | 6514.119264 | 6153.816253 | 0.245111 | 1 | 4614.978138 | 4068.217632 | 0.092858 | 0.098133 | 0.054120 | 2.033164e+09 | 0 | 4323.497162 | 0.000000 | 35.867962 | 1 | 2261.227843 | 2150.086156 | 19.5097 | 1 | 1221.265670 | 767.975602 | 3 | 0 | 5884.512666 | 5498.750659 |
| 3426 | 2011-08-15 | 2214.120117 | 2180.860107 | 2189.489990 | 2214.120117 | 1945850000 | 2318.340539 | 0 | 6514.119264 | 6153.816253 | 0.245151 | 1 | 4682.805484 | 4128.009120 | 0.092931 | 0.098065 | 0.054155 | 2.032701e+09 | 1 | 4323.497162 | 0.000000 | 39.444824 | 1 | 2294.461605 | 2181.686444 | 19.6367 | 1 | 1239.214880 | 779.262708 | 4 | 1 | 5884.512666 | 5496.250659 |
| 3427 | 2011-08-16 | 2211.899902 | 2165.040039 | 2190.139893 | 2194.270020 | 2074370000 | 2317.710806 | 0 | 6514.119264 | 6153.816253 | 0.245176 | 1 | 4640.823053 | 4091.000566 | 0.093000 | 0.097996 | 0.054180 | 2.030074e+09 | 1 | 4284.736012 | 0.000000 | 42.069181 | 1 | 2273.891227 | 2162.127122 | 19.7852 | 1 | 1228.105032 | 772.276438 | 4 | 1 | 5831.756652 | 5446.975504 |
| 3428 | 2011-08-17 | 2214.260010 | 2158.949951 | 2193.300049 | 2181.620117 | 1913320000 | 2316.889074 | 0 | 6514.119264 | 6153.816253 | 0.245179 | 1 | 4614.068844 | 4067.416067 | 0.093064 | 0.097913 | 0.054203 | 2.030634e+09 | 0 | 4260.034635 | 0.000000 | 39.323051 | 1 | 2260.782311 | 2149.662522 | 19.9219 | 1 | 1221.025043 | 767.824287 | 3 | 1 | 5798.136746 | 5415.573850 |
| 3429 | 2011-08-18 | 2118.610107 | 2055.179932 | 2116.790039 | 2073.030029 | 2775580000 | 2315.339074 | 0 | 6514.119264 | 6153.816253 | 0.245121 | 0 | 4384.403680 | 3862.460532 | 0.093100 | 0.097824 | 0.054197 | 2.039665e+09 | 0 | 4260.034635 | 0.000000 | 39.131286 | 1 | 2148.251927 | 2042.663123 | 20.1542 | 1 | 1160.248551 | 729.605852 | 2 | 0 | 5509.534632 | 5143.513794 |
| 3430 | 2011-08-19 | 2102.879883 | 2035.300049 | 2053.010010 | 2038.219971 | 2385300000 | 2313.437674 | 0 | 6514.119264 | 6153.816253 | 0.245009 | 0 | 4384.403680 | 3862.460532 | 0.093114 | 0.097718 | 0.054178 | 2.039897e+09 | 0 | 4260.034635 | 0.000000 | 37.785119 | 1 | 2112.178752 | 2008.362982 | 20.4031 | 1 | 1140.765804 | 717.354403 | 2 | 0 | 5509.534632 | 5143.513794 |
| 3431 | 2011-08-22 | 2084.830078 | 2038.140015 | 2084.270020 | 2044.729980 | 1957230000 | 2311.543940 | 0 | 6514.119264 | 6153.816253 | 0.244894 | 0 | 4384.403680 | 3862.460532 | 0.093142 | 0.097600 | 0.054152 | 2.034090e+09 | 1 | 4260.034635 | 0.000000 | 48.479394 | 1 | 2118.924983 | 2014.777629 | 20.6504 | 1 | 1144.409374 | 719.645610 | 3 | 0 | 5509.534632 | 5143.513794 |
| 3432 | 2011-08-23 | 2129.270020 | 2050.189941 | 2059.030029 | 2129.270020 | 2147270000 | 2310.383607 | 0 | 6514.119264 | 6153.816253 | 0.244874 | 0 | 4384.403680 | 3862.460532 | 0.093204 | 0.097506 | 0.054165 | 2.035480e+09 | 0 | 4436.167179 | 0.000000 | 46.820529 | 1 | 2206.532639 | 2098.079278 | 20.8357 | 1 | 1191.725359 | 749.399596 | 2 | 0 | 5509.534632 | 5143.513794 |
| 3433 | 2011-08-24 | 2148.219971 | 2105.310059 | 2121.520020 | 2145.040039 | 1888640000 | 2309.443340 | 0 | 6514.119264 | 6153.816253 | 0.244887 | 1 | 4384.403680 | 3859.960532 | 0.093281 | 0.097419 | 0.054187 | 2.034587e+09 | 1 | 4436.167179 | 0.000000 | 58.489665 | 1 | 2222.874889 | 2113.618290 | 21.0207 | 1 | 1200.551638 | 754.949877 | 4 | 1 | 5509.534632 | 5141.013794 |
| 3434 | 2011-08-25 | 2153.709961 | 2102.500000 | 2141.860107 | 2108.209961 | 1789230000 | 2308.375939 | 0 | 6514.119264 | 6153.816253 | 0.244912 | 1 | 4309.123999 | 3793.685476 | 0.093364 | 0.097333 | 0.054215 | 2.034934e+09 | 0 | 4359.998725 | 0.000000 | 41.972170 | 1 | 2184.708396 | 2077.327719 | 21.2433 | 1 | 1179.938312 | 741.987479 | 3 | 1 | 5414.936588 | 5052.743209 |
| 3435 | 2011-08-26 | 2169.409912 | 2082.040039 | 2101.909912 | 2161.969971 | 1852130000 | 2307.453140 | 0 | 6514.119264 | 6153.816253 | 0.244958 | 1 | 4419.008001 | 3890.425636 | 0.093446 | 0.097254 | 0.054258 | 2.036704e+09 | 0 | 4359.998725 | 0.000000 | 47.523304 | 1 | 2240.419140 | 2130.300222 | 21.4267 | 1 | 1210.027106 | 760.908390 | 3 | 1 | 5553.019156 | 5181.589732 |
| 3436 | 2011-08-29 | 2224.500000 | 2187.719971 | 2188.669922 | 2223.959961 | 1615510000 | 2306.919339 | 0 | 6514.119264 | 6153.816253 | 0.245036 | 1 | 4545.713861 | 4001.975496 | 0.093533 | 0.097189 | 0.054314 | 2.035300e+09 | 1 | 4359.998725 | 0.000000 | 51.130236 | 1 | 2304.658497 | 2191.382148 | 21.5805 | 1 | 1244.722115 | 782.725855 | 4 | 1 | 5712.240425 | 5330.161036 |
| 3437 | 2011-08-30 | 2250.100098 | 2202.449951 | 2212.070068 | 2237.689941 | 1871800000 | 2306.409339 | 0 | 6514.119264 | 6153.816253 | 0.245121 | 1 | 4573.777568 | 4026.682346 | 0.093615 | 0.097125 | 0.054382 | 2.034551e+09 | 1 | 4386.915890 | 0.000000 | 55.058472 | 1 | 2318.886683 | 2204.911004 | 21.7383 | 1 | 1252.406611 | 787.558141 | 4 | 1 | 5747.505875 | 5363.067657 |
| 3438 | 2011-08-31 | 2268.070068 | 2222.479980 | 2248.189941 | 2241.010010 | 1995490000 | 2305.815605 | 0 | 6514.119264 | 6153.816253 | 0.245197 | 1 | 4580.563698 | 4032.656749 | 0.093689 | 0.097068 | 0.054440 | 2.035805e+09 | 0 | 4393.424772 | 0.000000 | 57.072746 | 1 | 2322.327223 | 2208.182438 | 21.8758 | 1 | 1254.264811 | 788.726644 | 3 | 1 | 5756.033470 | 5371.024859 |
| 3439 | 2011-09-01 | 2263.939941 | 2217.020020 | 2245.010010 | 2219.050049 | 1742440000 | 2305.472539 | 0 | 6514.119264 | 6153.816253 | 0.245316 | 1 | 4535.678133 | 3993.140198 | 0.093768 | 0.097029 | 0.054519 | 2.036470e+09 | 0 | 4393.424772 | 0.000000 | 71.910438 | 1 | 2299.570424 | 2186.544159 | 22.0281 | 1 | 1241.974100 | 780.997804 | 3 | 1 | 5699.629317 | 5318.393458 |
| 3440 | 2011-09-02 | 2189.760010 | 2156.989990 | 2178.110107 | 2167.830078 | 1571530000 | 2304.712007 | 0 | 6514.119264 | 6153.816253 | 0.245407 | 1 | 4430.985902 | 3900.970793 | 0.093830 | 0.096980 | 0.054596 | 2.035928e+09 | 1 | 4393.424772 | 0.000000 | 68.535317 | 1 | 2246.491887 | 2136.074487 | 22.1964 | 1 | 1213.306933 | 762.970863 | 4 | 1 | 5568.070840 | 5195.634642 |
| 3441 | 2011-09-06 | 2171.389893 | 2112.840088 | 2116.479980 | 2167.600098 | 1737170000 | 2303.663008 | 0 | 6514.119264 | 6153.816253 | 0.245490 | 1 | 4430.515828 | 3900.556947 | 0.093892 | 0.096918 | 0.054680 | 2.035189e+09 | 1 | 4392.958683 | 0.000000 | 67.892833 | 1 | 2246.253562 | 2135.847876 | 22.3972 | 1 | 1213.178216 | 762.889921 | 4 | 1 | 5567.480135 | 5195.083448 |
| 3442 | 2011-09-07 | 2223.800049 | 2193.830078 | 2198.610107 | 2223.750000 | 1791480000 | 2303.014074 | 0 | 6514.119264 | 6153.816253 | 0.245600 | 1 | 4545.284706 | 4001.597675 | 0.093962 | 0.096869 | 0.054768 | 2.034235e+09 | 1 | 4506.754674 | 0.000000 | 64.998729 | 1 | 2304.440917 | 2191.175263 | 22.5683 | 1 | 1244.604603 | 782.651959 | 4 | 1 | 5711.701140 | 5329.657823 |
| 3443 | 2011-09-08 | 2244.510010 | 2206.790039 | 2212.709961 | 2214.290039 | 1979990000 | 2302.288874 | 0 | 6514.119264 | 6153.816253 | 0.245719 | 1 | 4525.948803 | 3984.574647 | 0.094035 | 0.096834 | 0.054851 | 2.033234e+09 | 1 | 4487.582680 | 0.000000 | 61.218212 | 1 | 2294.637693 | 2181.853877 | 22.7583 | 1 | 1239.309983 | 779.322512 | 4 | 1 | 5687.403234 | 5306.985151 |
| 3444 | 2011-09-09 | 2206.489990 | 2151.350098 | 2197.719971 | 2163.659912 | 2054190000 | 2301.125273 | 0 | 6514.119264 | 6153.816253 | 0.245790 | 1 | 4422.462196 | 3893.466655 | 0.094090 | 0.096783 | 0.054918 | 2.036400e+09 | 0 | 4384.973321 | 0.000000 | 58.598226 | 1 | 2242.170403 | 2131.965408 | 22.9739 | 1 | 1210.972944 | 761.503167 | 3 | 1 | 5557.359770 | 5185.640012 |
| 3445 | 2011-09-12 | 2192.280029 | 2139.580078 | 2145.780029 | 2191.840088 | 1980350000 | 2300.076208 | 0 | 6514.119264 | 6153.816253 | 0.245859 | 1 | 4480.061711 | 3944.176369 | 0.094139 | 0.096725 | 0.054995 | 2.036635e+09 | 0 | 4384.973321 | 0.000000 | 55.030839 | 1 | 2271.373123 | 2159.732785 | 23.2015 | 1 | 1226.745031 | 771.421220 | 3 | 1 | 5629.740542 | 5253.179391 |
| 3446 | 2011-09-13 | 2225.399902 | 2189.830078 | 2197.659912 | 2220.580078 | 1931390000 | 2299.122674 | 0 | 6514.119264 | 6153.816253 | 0.245924 | 1 | 4538.805472 | 3995.893458 | 0.094192 | 0.096668 | 0.055064 | 2.036041e+09 | 1 | 4384.973321 | 0.000000 | 49.358948 | 1 | 2301.155972 | 2188.051776 | 23.4199 | 1 | 1242.830438 | 781.536300 | 4 | 1 | 5703.559197 | 5322.060477 |
| 3447 | 2011-09-14 | 2277.919922 | 2210.629883 | 2233.659912 | 2252.750000 | 2323770000 | 2298.401341 | 0 | 6514.119264 | 6153.816253 | 0.246013 | 1 | 4604.559920 | 4053.782648 | 0.094247 | 0.096631 | 0.055135 | 2.040740e+09 | 0 | 4448.499176 | 0.000000 | 52.669655 | 1 | 2334.493210 | 2219.750455 | 23.6190 | 1 | 1260.835534 | 792.858550 | 3 | 1 | 5786.187631 | 5399.162073 |
| 3448 | 2011-09-15 | 2289.689941 | 2254.469971 | 2273.219971 | 2286.560059 | 1967730000 | 2297.882741 | 0 | 6514.119264 | 6153.816253 | 0.246146 | 1 | 4673.666763 | 4114.623233 | 0.094315 | 0.096619 | 0.055212 | 2.043621e+09 | 0 | 4448.499176 | 0.000000 | 57.286841 | 1 | 2369.530100 | 2253.065245 | 23.7810 | 1 | 1279.758594 | 804.758048 | 3 | 1 | 5873.028755 | 5480.194583 |
| 3449 | 2011-09-16 | 2308.959961 | 2283.429932 | 2284.280029 | 2306.090088 | 2703730000 | 2297.395675 | 0 | 6514.119264 | 6153.816253 | 0.246315 | 1 | 4713.585613 | 4149.767165 | 0.094393 | 0.096615 | 0.055307 | 2.049535e+09 | 0 | 4448.499176 | 0.000000 | 64.033278 | 1 | 2389.768795 | 2272.309187 | 23.9346 | 1 | 1290.689303 | 811.631669 | 3 | 1 | 5923.191629 | 5527.002171 |
| 3450 | 2011-09-19 | 2319.729980 | 2260.239990 | 2277.639893 | 2308.760010 | 1891770000 | 2296.883408 | 0 | 6514.119264 | 6153.816253 | 0.246506 | 1 | 4719.042861 | 4154.571641 | 0.094486 | 0.096615 | 0.055405 | 2.050200e+09 | 0 | 4448.499176 | 0.000000 | 76.939231 | 1 | 2392.535597 | 2274.939998 | 24.1084 | 1 | 1292.183624 | 812.571352 | 3 | 1 | 5930.049322 | 5533.401168 |
| 3451 | 2011-09-20 | 2337.699951 | 2293.060059 | 2318.550049 | 2295.889893 | 1914990000 | 2296.309875 | 0 | 6514.119264 | 6153.816253 | 0.246685 | 1 | 4692.736691 | 4131.412100 | 0.094581 | 0.096615 | 0.055489 | 2.051746e+09 | 0 | 4448.499176 | 0.000000 | 73.392600 | 1 | 2379.198476 | 2262.258410 | 24.2908 | 1 | 1284.980383 | 808.041696 | 3 | 1 | 5896.992431 | 5502.555380 |
| 3452 | 2011-09-21 | 2321.219971 | 2257.550049 | 2308.409912 | 2258.300049 | 2172030000 | 2295.378942 | 0 | 6514.119264 | 6153.816253 | 0.246833 | 1 | 4615.904069 | 4063.769859 | 0.094668 | 0.096589 | 0.055575 | 2.055877e+09 | 0 | 4448.499176 | 0.000000 | 56.757291 | 1 | 2340.244648 | 2225.219203 | 24.5165 | 1 | 1263.941826 | 794.811898 | 3 | 1 | 5800.442929 | 5412.463866 |
| 3453 | 2011-09-22 | 2219.719971 | 2151.479980 | 2196.629883 | 2184.590088 | 2919330000 | 2293.959076 | 0 | 6514.119264 | 6153.816253 | 0.246923 | 1 | 4465.242908 | 3931.130126 | 0.094746 | 0.096535 | 0.055642 | 2.066188e+09 | 0 | 4448.499176 | 0.000000 | 45.357934 | 1 | 2263.860050 | 2152.588987 | 24.7701 | 1 | 1222.687298 | 768.869572 | 3 | 1 | 5611.118919 | 5235.803329 |
| 3454 | 2011-09-23 | 2216.750000 | 2165.620117 | 2165.750000 | 2206.860107 | 1975200000 | 2292.721676 | 0 | 6514.119264 | 6153.816253 | 0.247039 | 1 | 4510.762224 | 3971.204621 | 0.094841 | 0.096485 | 0.055713 | 2.067906e+09 | 0 | 4448.499176 | 0.000000 | 57.408964 | 1 | 2286.938159 | 2174.532783 | 25.0156 | 1 | 1235.151544 | 776.707537 | 3 | 1 | 5668.319457 | 5289.177846 |
| 3455 | 2011-09-26 | 2237.129883 | 2170.139893 | 2216.659912 | 2234.280029 | 1982710000 | 2292.131143 | 0 | 6514.119264 | 6153.816253 | 0.247219 | 1 | 4566.807801 | 4020.546271 | 0.094956 | 0.096456 | 0.055807 | 2.070695e+09 | 0 | 4448.499176 | 0.000000 | 57.297609 | 1 | 2315.353039 | 2201.551042 | 25.2350 | 1 | 1250.498126 | 786.358018 | 3 | 1 | 5738.747517 | 5354.895126 |
| 3456 | 2011-09-27 | 2290.709961 | 2241.750000 | 2270.689941 | 2253.550049 | 2095620000 | 2291.815210 | 0 | 6514.119264 | 6153.816253 | 0.247387 | 1 | 4606.195198 | 4055.222321 | 0.095057 | 0.096433 | 0.055897 | 2.070705e+09 | 0 | 4448.499176 | 0.000000 | 55.860082 | 1 | 2335.322290 | 2220.538784 | 25.4301 | 1 | 1261.283311 | 793.140128 | 3 | 1 | 5788.242556 | 5401.079549 |
| 3457 | 2011-09-28 | 2281.090088 | 2218.770020 | 2266.290039 | 2220.840088 | 1929310000 | 2291.198743 | 0 | 6514.119264 | 6153.816253 | 0.247552 | 1 | 4539.336925 | 3996.361341 | 0.095153 | 0.096403 | 0.055996 | 2.069204e+09 | 1 | 4448.499176 | 0.000000 | 44.339200 | 1 | 2301.425416 | 2188.307977 | 25.6569 | 1 | 1242.975962 | 781.627811 | 4 | 1 | 5704.227032 | 5322.683642 |
| 3458 | 2011-09-29 | 2258.959961 | 2160.199951 | 2255.550049 | 2197.679932 | 2290370000 | 2290.208009 | 0 | 6514.119264 | 6153.816253 | 0.247686 | 1 | 4491.998193 | 3954.685061 | 0.095228 | 0.096376 | 0.056082 | 2.076565e+09 | 0 | 4402.107752 | 0.000000 | 33.613543 | 1 | 2277.424871 | 2165.487084 | 25.8737 | 1 | 1230.013517 | 773.476561 | 3 | 1 | 5644.740179 | 5267.175735 |
| 3459 | 2011-09-30 | 2185.610107 | 2139.169922 | 2167.239990 | 2139.179932 | 2041370000 | 2288.795942 | 0 | 6514.119264 | 6153.816253 | 0.247775 | 1 | 4372.425779 | 3849.415375 | 0.095278 | 0.096333 | 0.056164 | 2.076416e+09 | 1 | 4402.107752 | 0.000000 | 23.093755 | 1 | 2216.802142 | 2107.844024 | 26.1442 | 1 | 1197.271811 | 752.887404 | 4 | 1 | 5494.482948 | 5126.968885 |
| 3460 | 2011-10-03 | 2153.949951 | 2084.300049 | 2128.020020 | 2085.040039 | 2547690000 | 2287.261143 | 0 | 6514.119264 | 6153.816253 | 0.247860 | 1 | 4261.765307 | 3751.991623 | 0.095323 | 0.096292 | 0.056245 | 2.080746e+09 | 0 | 4290.696067 | 0.000000 | 19.068682 | 1 | 2160.697731 | 2054.497203 | 26.4292 | 1 | 1166.970401 | 733.832792 | 3 | 1 | 5355.424652 | 4997.211897 |
| 3461 | 2011-10-04 | 2131.310059 | 2042.900024 | 2064.010010 | 2129.209961 | 3040940000 | 2285.944076 | 0 | 6514.119264 | 6153.816253 | 0.247955 | 1 | 4352.047430 | 3831.474594 | 0.095359 | 0.096274 | 0.056322 | 2.090358e+09 | 0 | 4290.696067 | 0.000000 | 28.790647 | 1 | 2206.470402 | 2098.020099 | 26.6771 | 1 | 1191.691745 | 749.378458 | 3 | 1 | 5468.875081 | 5103.073873 |
| 3462 | 2011-10-05 | 2187.560059 | 2106.620117 | 2121.030029 | 2182.770020 | 2472400000 | 2284.684142 | 0 | 6514.119264 | 6153.816253 | 0.248069 | 1 | 4461.522737 | 3927.854946 | 0.095393 | 0.096266 | 0.056410 | 2.090511e+09 | 0 | 4290.696067 | 0.000000 | 40.764466 | 1 | 2261.973939 | 2150.795580 | 26.8845 | 1 | 1221.668629 | 768.228997 | 3 | 1 | 5606.444074 | 5231.441174 |
| 3463 | 2011-10-06 | 2218.300049 | 2169.570068 | 2181.580078 | 2217.989990 | 2249140000 | 2283.737676 | 0 | 6514.119264 | 6153.816253 | 0.248204 | 1 | 4533.511402 | 3991.232642 | 0.095423 | 0.096276 | 0.056505 | 2.092206e+09 | 0 | 4290.696067 | 0.000000 | 54.508384 | 1 | 2298.471900 | 2185.499629 | 27.0648 | 1 | 1241.380798 | 780.624715 | 3 | 1 | 5696.906557 | 5315.852817 |
| 3464 | 2011-10-07 | 2227.379883 | 2190.260010 | 2217.510010 | 2202.760010 | 2084900000 | 2282.902275 | 0 | 6514.119264 | 6153.816253 | 0.248349 | 1 | 4502.381735 | 3963.826569 | 0.095449 | 0.096289 | 0.056611 | 2.091029e+09 | 1 | 4290.696067 | 0.000000 | 49.435839 | 1 | 2282.689285 | 2170.492746 | 27.2513 | 1 | 1232.856772 | 775.264502 | 4 | 1 | 5657.788358 | 5279.351149 |
| 3465 | 2011-10-10 | 2278.739990 | 2237.479980 | 2241.169922 | 2278.649902 | 1574750000 | 2282.509608 | 0 | 6514.119264 | 6153.816253 | 0.248556 | 1 | 4657.498618 | 4100.389051 | 0.095508 | 0.096315 | 0.056734 | 2.085258e+09 | 1 | 4438.519916 | 0.000000 | 55.386656 | 1 | 2361.332916 | 2245.270961 | 27.4192 | 1 | 1275.331380 | 801.974057 | 4 | 1 | 5852.711522 | 5461.236325 |
| 3466 | 2011-10-11 | 2300.699951 | 2269.540039 | 2272.639893 | 2294.919922 | 1661400000 | 2282.324474 | 0 | 6514.119264 | 6153.816253 | 0.248796 | 1 | 4690.754097 | 4129.666655 | 0.095593 | 0.096343 | 0.056860 | 2.080110e+09 | 1 | 4470.211843 | 0.000000 | 55.059299 | 1 | 2378.193309 | 2261.302648 | 27.5926 | 1 | 1284.437503 | 807.700314 | 4 | 1 | 5894.501061 | 5500.230653 |
| 3467 | 2011-10-12 | 2331.909912 | 2305.310059 | 2316.760010 | 2307.179932 | 1967190000 | 2282.477074 | 1 | 6514.119264 | 6151.316253 | 0.249068 | 1 | 4715.813224 | 4151.728319 | 0.095691 | 0.096382 | 0.056994 | 2.079414e+09 | 1 | 4494.092781 | 0.000000 | 61.114813 | 1 | 2390.898185 | 2273.383066 | 27.7309 | 1 | 1291.299275 | 812.015241 | 5 | 1 | 5925.990892 | 5529.614197 |
| 3468 | 2011-10-13 | 2330.639893 | 2299.729980 | 2300.860107 | 2326.879883 | 1675220000 | 2282.661206 | 1 | 6569.740341 | 6203.839521 | 0.249335 | 1 | 4756.079390 | 4187.178023 | 0.095792 | 0.096419 | 0.057124 | 2.079651e+09 | 0 | 4532.465778 | 0.000000 | 66.781843 | 1 | 2411.312968 | 2292.794441 | 27.8552 | 1 | 1302.325087 | 818.948667 | 4 | 1 | 5976.590210 | 5576.829037 |
| 3469 | 2011-10-14 | 2371.939941 | 2344.739990 | 2360.000000 | 2371.939941 | 1664350000 | 2283.202673 | 1 | 6696.963446 | 6323.976952 | 0.249648 | 1 | 4848.180928 | 4268.262779 | 0.095913 | 0.096459 | 0.057276 | 2.076436e+09 | 1 | 4532.465778 | 0.000000 | 81.327074 | 1 | 2458.008074 | 2337.194435 | 27.9594 | 1 | 1327.544629 | 834.807618 | 5 | 1 | 6092.326956 | 5684.824402 |
| 3470 | 2011-10-17 | 2367.209961 | 2322.530029 | 2359.530029 | 2334.379883 | 1675210000 | 2283.701071 | 1 | 6590.915930 | 6223.835739 | 0.249968 | 1 | 4771.409187 | 4200.674137 | 0.096046 | 0.096499 | 0.057423 | 2.071131e+09 | 1 | 4460.693437 | 0.000000 | 85.126211 | 1 | 2419.085112 | 2300.184577 | 28.1226 | 1 | 1306.522742 | 821.588303 | 5 | 1 | 5995.853958 | 5594.804274 |
| 3471 | 2011-10-18 | 2375.260010 | 2309.879883 | 2331.979980 | 2364.870117 | 1931690000 | 2284.780405 | 1 | 6677.002420 | 6305.127653 | 0.250345 | 1 | 4833.730399 | 4255.540759 | 0.096210 | 0.096562 | 0.057573 | 2.068604e+09 | 1 | 4518.956272 | 0.000000 | 84.529949 | 1 | 2450.681714 | 2330.228173 | 28.2773 | 1 | 1323.587738 | 832.319384 | 5 | 1 | 6074.168115 | 5667.880167 |
| 3472 | 2011-10-19 | 2357.550049 | 2310.649902 | 2348.520020 | 2316.810059 | 1980180000 | 2285.390872 | 1 | 6541.309079 | 6176.991735 | 0.250652 | 1 | 4735.496943 | 4169.057558 | 0.096323 | 0.096621 | 0.057708 | 2.069178e+09 | 0 | 4427.119810 | 0.000000 | 69.961867 | 1 | 2400.877750 | 2282.872126 | 28.4619 | 1 | 1296.689134 | 815.404578 | 4 | 1 | 5950.725870 | 5552.694706 |
| 3473 | 2011-10-20 | 2317.340088 | 2274.489990 | 2317.340088 | 2306.290039 | 2040180000 | 2285.959006 | 1 | 6511.606731 | 6148.943655 | 0.250960 | 1 | 4713.994308 | 4150.126974 | 0.096438 | 0.096678 | 0.057844 | 2.068943e+09 | 1 | 4427.119810 | 0.000000 | 64.194311 | 1 | 2389.976001 | 2272.506209 | 28.6552 | 1 | 1290.801213 | 811.702042 | 5 | 1 | 5923.705204 | 5527.481393 |
| 3474 | 2011-10-21 | 2349.790039 | 2314.770020 | 2332.209961 | 2335.929932 | 2019950000 | 2286.447205 | 1 | 6595.292356 | 6227.968420 | 0.251235 | 1 | 4774.577445 | 4203.463421 | 0.096534 | 0.096724 | 0.057978 | 2.067121e+09 | 1 | 4484.016104 | 0.000000 | 70.459340 | 1 | 2420.691406 | 2301.711920 | 28.7854 | 1 | 1307.390284 | 822.133845 | 5 | 1 | 5999.835258 | 5598.519273 |
| 3475 | 2011-10-24 | 2389.909912 | 2341.149902 | 2341.709961 | 2384.419922 | 1884450000 | 2287.290272 | 1 | 6732.199571 | 6357.250606 | 0.251540 | 1 | 4873.689670 | 4290.720277 | 0.096648 | 0.096771 | 0.058120 | 2.067205e+09 | 0 | 4577.096763 | 0.000000 | 67.743653 | 1 | 2470.940903 | 2349.491602 | 28.8971 | 1 | 1334.529515 | 839.199965 | 4 | 1 | 6124.381782 | 5714.735150 |
| 3476 | 2011-10-25 | 2375.530029 | 2332.179932 | 2375.489990 | 2335.870117 | 1777770000 | 2287.726073 | 1 | 6595.123475 | 6227.808945 | 0.251793 | 1 | 4774.455186 | 4203.355786 | 0.096752 | 0.096803 | 0.058238 | 2.067427e+09 | 0 | 4577.096763 | 0.000000 | 56.198375 | 1 | 2420.629421 | 2301.652982 | 29.0398 | 1 | 1307.356807 | 822.112793 | 4 | 1 | 5999.681624 | 5598.375916 |
| 3477 | 2011-10-26 | 2355.020020 | 2291.780029 | 2349.850098 | 2334.790039 | 2118650000 | 2287.877406 | 1 | 6592.073970 | 6224.929282 | 0.251964 | 1 | 4772.247535 | 4201.412206 | 0.096851 | 0.096822 | 0.058290 | 2.070504e+09 | 0 | 4577.096763 | 0.000000 | 54.325567 | 1 | 2419.510152 | 2300.588725 | 29.1535 | 1 | 1306.752301 | 821.732658 | 4 | 1 | 5996.907444 | 5595.787295 |
| 3478 | 2011-10-27 | 2412.520020 | 2365.909912 | 2390.689941 | 2399.830078 | 2810680000 | 2288.433872 | 1 | 6775.708790 | 6398.336585 | 0.252167 | 1 | 4905.187612 | 4318.450573 | 0.096946 | 0.096863 | 0.058358 | 2.079731e+09 | 0 | 4577.096763 | 0.000000 | 60.007154 | 1 | 2486.910231 | 2364.676021 | 29.2274 | 1 | 1343.154384 | 844.623592 | 4 | 1 | 6163.962763 | 5751.668645 |
| 3479 | 2011-10-28 | 2404.800049 | 2384.969971 | 2386.020020 | 2401.290039 | 1838530000 | 2289.088472 | 1 | 6779.830861 | 6402.229078 | 0.252395 | 1 | 4908.171732 | 4321.077746 | 0.097043 | 0.096903 | 0.058449 | 2.079397e+09 | 1 | 4577.096763 | 0.000000 | 54.573232 | 1 | 2488.423168 | 2366.114596 | 29.2848 | 1 | 1343.971505 | 845.137427 | 5 | 1 | 6167.712672 | 5755.167731 |
| 3480 | 2011-10-31 | 2389.290039 | 2359.850098 | 2376.989990 | 2360.080078 | 1772560000 | 2289.318739 | 1 | 6663.478167 | 6292.356632 | 0.252593 | 1 | 4823.939690 | 4246.921171 | 0.097138 | 0.096931 | 0.058523 | 2.078288e+09 | 1 | 4498.546494 | 0.000000 | 53.959480 | 1 | 2445.717864 | 2325.508302 | 29.4067 | 1 | 1320.906814 | 830.633523 | 5 | 1 | 6061.864901 | 5656.399888 |
| 3481 | 2011-11-01 | 2321.360107 | 2287.739990 | 2301.110107 | 2298.370117 | 2294220000 | 2289.064406 | 0 | 6489.245529 | 6125.327857 | 0.252750 | 1 | 4697.806203 | 4135.875219 | 0.097223 | 0.096941 | 0.058585 | 2.081832e+09 | 0 | 4380.921193 | 0.000000 | 40.653805 | 1 | 2381.768698 | 2264.702303 | 29.5658 | 1 | 1286.368534 | 808.914615 | 3 | 1 | 5903.362887 | 5508.499730 |
| 3482 | 2011-11-02 | 2329.060059 | 2298.709961 | 2321.899902 | 2318.320068 | 1921790000 | 2288.926606 | 0 | 6489.245529 | 6125.327857 | 0.252920 | 1 | 4738.583362 | 4171.774793 | 0.097310 | 0.096957 | 0.058653 | 2.084381e+09 | 0 | 4380.921193 | 0.000000 | 50.230431 | 1 | 2402.442552 | 2284.360016 | 29.6971 | 1 | 1297.534268 | 815.936028 | 3 | 1 | 5954.604330 | 5556.313744 |
| 3483 | 2011-11-03 | 2369.770020 | 2311.199951 | 2340.139893 | 2367.709961 | 2106240000 | 2289.091873 | 1 | 6489.245529 | 6122.827857 | 0.253122 | 1 | 4839.534963 | 4260.651006 | 0.097414 | 0.096983 | 0.058725 | 2.081256e+09 | 1 | 4380.921193 | 0.000000 | 58.378806 | 1 | 2453.624605 | 2333.026418 | 29.8195 | 1 | 1325.177162 | 833.318871 | 5 | 1 | 6081.462253 | 5674.686415 |
| 3484 | 2011-11-04 | 2364.370117 | 2331.459961 | 2353.510010 | 2356.320068 | 1930750000 | 2289.237074 | 1 | 6458.028948 | 6093.373933 | 0.253309 | 1 | 4816.254331 | 4240.155102 | 0.097519 | 0.097000 | 0.058789 | 2.078309e+09 | 1 | 4359.846728 | 0.000000 | 52.927350 | 1 | 2441.821419 | 2321.803371 | 29.9079 | 1 | 1318.802384 | 829.310182 | 5 | 1 | 6052.207317 | 5647.388279 |
| 3485 | 2011-11-07 | 2372.719971 | 2329.679932 | 2353.820068 | 2371.040039 | 1712700000 | 2289.524873 | 1 | 6498.372363 | 6131.439341 | 0.253503 | 1 | 4846.341552 | 4266.643421 | 0.097627 | 0.097026 | 0.058849 | 2.076433e+09 | 1 | 4387.082763 | 0.000000 | 47.872829 | 1 | 2457.075518 | 2336.307715 | 29.9791 | 1 | 1327.040965 | 834.490897 | 5 | 1 | 6090.015557 | 5682.667608 |
| 3486 | 2011-11-08 | 2402.510010 | 2362.229980 | 2386.189941 | 2400.010010 | 1850270000 | 2289.976006 | 1 | 6577.771130 | 6206.354827 | 0.253716 | 1 | 4905.555387 | 4318.774356 | 0.097748 | 0.097051 | 0.058916 | 2.075650e+09 | 1 | 4440.685257 | 0.000000 | 60.874129 | 1 | 2487.096692 | 2364.853317 | 30.0354 | 1 | 1343.255089 | 844.686919 | 5 | 1 | 6164.424917 | 5752.099887 |
| 3487 | 2011-11-09 | 2354.899902 | 2307.780029 | 2346.739990 | 2314.100098 | 2144160000 | 2289.850807 | 0 | 6342.315554 | 5981.694338 | 0.253868 | 1 | 4729.957856 | 4164.181032 | 0.097850 | 0.097051 | 0.058967 | 2.078069e+09 | 0 | 4281.728053 | 0.000000 | 47.275844 | 1 | 2398.069456 | 2280.201862 | 30.1971 | 1 | 1295.172404 | 814.450804 | 3 | 1 | 5943.765336 | 5546.199748 |
| 3488 | 2011-11-10 | 2338.909912 | 2290.530029 | 2338.600098 | 2312.070068 | 1892390000 | 2289.790075 | 0 | 6342.315554 | 5981.694338 | 0.254012 | 1 | 4725.808531 | 4160.528032 | 0.097939 | 0.097057 | 0.059016 | 2.078479e+09 | 0 | 4281.728053 | 0.000000 | 36.146343 | 1 | 2395.965765 | 2278.201569 | 30.3366 | 1 | 1294.036222 | 813.736332 | 3 | 1 | 5938.551207 | 5541.334380 |
| 3489 | 2011-11-11 | 2363.120117 | 2330.629883 | 2336.439941 | 2355.780029 | 1602640000 | 2290.065275 | 1 | 6342.315554 | 5979.194338 | 0.254194 | 1 | 4815.150506 | 4239.183311 | 0.098035 | 0.097080 | 0.059080 | 2.074054e+09 | 1 | 4281.728053 | 0.000000 | 43.661373 | 1 | 2441.261784 | 2321.271242 | 30.4518 | 1 | 1318.500131 | 829.120115 | 5 | 1 | 6050.820227 | 5646.093968 |
| 3490 | 2011-11-14 | 2362.459961 | 2333.550049 | 2350.909912 | 2341.320068 | 1401710000 | 2290.352075 | 1 | 6303.385928 | 5942.493579 | 0.254379 | 1 | 4785.594738 | 4213.162874 | 0.098118 | 0.097108 | 0.059153 | 2.071297e+09 | 1 | 4255.446474 | 0.000000 | 47.176734 | 1 | 2426.277129 | 2307.023099 | 30.5702 | 1 | 1310.407075 | 824.030911 | 5 | 1 | 6013.679822 | 5611.437805 |
| 3491 | 2011-11-15 | 2375.100098 | 2331.750000 | 2334.239990 | 2366.239990 | 1706960000 | 2290.682809 | 1 | 6370.476236 | 6005.742717 | 0.254568 | 1 | 4836.530383 | 4258.005821 | 0.098212 | 0.097136 | 0.059220 | 2.068888e+09 | 1 | 4300.739467 | 0.000000 | 61.485868 | 1 | 2452.101295 | 2331.577980 | 30.6714 | 1 | 1324.354439 | 832.801513 | 5 | 1 | 6077.686633 | 5671.163339 |
| 3492 | 2011-11-16 | 2365.129883 | 2322.050049 | 2345.270020 | 2324.370117 | 1950030000 | 2290.770277 | 1 | 6257.752661 | 5899.472986 | 0.254735 | 1 | 4750.949498 | 4182.661746 | 0.098305 | 0.097152 | 0.059278 | 2.069824e+09 | 0 | 4224.639233 | 0.000000 | 50.953156 | 1 | 2408.712133 | 2290.321440 | 30.8009 | 1 | 1300.920403 | 818.065352 | 4 | 1 | 5970.143878 | 5570.813886 |
| 3493 | 2011-11-17 | 2320.810059 | 2257.919922 | 2320.639893 | 2272.090088 | 2197320000 | 2290.533677 | 0 | 6117.002490 | 5764.281287 | 0.254874 | 1 | 4644.090535 | 4088.584784 | 0.098394 | 0.097157 | 0.059324 | 2.074333e+09 | 0 | 4224.639233 | 0.000000 | 35.071502 | 1 | 2354.535072 | 2238.807238 | 30.9543 | 1 | 1271.659935 | 799.665321 | 3 | 1 | 5835.862640 | 5445.514429 |
| 3494 | 2011-11-18 | 2274.620117 | 2250.939941 | 2273.639893 | 2253.949951 | 1755360000 | 2290.277743 | 0 | 6117.002490 | 5764.281287 | 0.254992 | 1 | 4607.012588 | 4055.941938 | 0.098470 | 0.097162 | 0.059360 | 2.072269e+09 | 1 | 4224.639233 | 0.000000 | 34.347544 | 1 | 2335.736703 | 2220.932828 | 31.1016 | 1 | 1261.507131 | 793.280874 | 4 | 1 | 5789.269705 | 5402.037994 |
| 3495 | 2011-11-21 | 2225.540039 | 2188.139893 | 2219.879883 | 2211.139893 | 2048520000 | 2289.640208 | 0 | 6117.002490 | 5764.281287 | 0.255064 | 1 | 4519.509989 | 3978.906016 | 0.098525 | 0.097158 | 0.059380 | 2.073090e+09 | 0 | 4144.399185 | 0.000000 | 27.485186 | 1 | 2291.373240 | 2178.749875 | 31.2655 | 1 | 1237.546886 | 778.213814 | 3 | 1 | 5679.312084 | 5299.435200 |
| 3496 | 2011-11-22 | 2224.040039 | 2191.870117 | 2205.310059 | 2216.330078 | 1792060000 | 2288.697342 | 0 | 6117.002490 | 5764.281287 | 0.255116 | 1 | 4530.118587 | 3988.245661 | 0.098586 | 0.097134 | 0.059396 | 2.067620e+09 | 1 | 4144.399185 | 0.000000 | 22.280591 | 1 | 2296.751756 | 2183.864032 | 31.4265 | 1 | 1240.451767 | 780.040507 | 4 | 1 | 5692.643074 | 5311.874509 |
| 3497 | 2011-11-23 | 2203.139893 | 2166.540039 | 2199.459961 | 2166.540039 | 1707770000 | 2287.292275 | 0 | 6117.002490 | 5764.281287 | 0.255125 | 1 | 4428.349097 | 3898.649391 | 0.098615 | 0.097108 | 0.059402 | 2.068365e+09 | 0 | 4051.294913 | 0.000000 | 25.006782 | 1 | 2245.155038 | 2134.803346 | 31.6057 | 1 | 1212.584915 | 762.516832 | 3 | 1 | 5564.757375 | 5192.542807 |
| 3498 | 2011-11-25 | 2182.280029 | 2150.709961 | 2159.939941 | 2150.879883 | 691750000 | 2285.740008 | 0 | 6117.002490 | 5764.281287 | 0.255105 | 0 | 4396.340162 | 3867.969225 | 0.098634 | 0.097075 | 0.059396 | 2.057540e+09 | 1 | 4051.294913 | 0.000000 | 23.903115 | 1 | 2228.926638 | 2119.372588 | 31.7870 | 1 | 1203.820124 | 757.005218 | 3 | 1 | 5524.534269 | 5155.010138 |
| 3499 | 2011-11-28 | 2227.810059 | 2206.689941 | 2207.679932 | 2224.219971 | 1626060000 | 2284.594608 | 0 | 6117.002490 | 5764.281287 | 0.255140 | 1 | 4396.340162 | 3865.469225 | 0.098679 | 0.097042 | 0.059419 | 2.057619e+09 | 0 | 4189.434810 | 0.000000 | 30.564929 | 1 | 2304.927941 | 2191.638349 | 31.9488 | 1 | 1244.867639 | 782.817366 | 3 | 1 | 5712.908260 | 5330.784201 |
| 3500 | 2011-11-29 | 2240.629883 | 2205.770020 | 2225.120117 | 2211.389893 | 1623550000 | 2283.246606 | 0 | 6117.002490 | 5764.281287 | 0.255126 | 0 | 4370.980536 | 3840.671847 | 0.098720 | 0.097003 | 0.059403 | 2.053647e+09 | 1 | 4189.434810 | 0.000000 | 30.712829 | 1 | 2291.632311 | 2178.996213 | 32.0957 | 1 | 1237.686808 | 778.301802 | 3 | 1 | 5679.954209 | 5300.034375 |
| 3501 | 2011-11-30 | 2295.350098 | 2264.719971 | 2270.280029 | 2295.199951 | 2440960000 | 2282.481940 | 0 | 6117.002490 | 5764.281287 | 0.255156 | 1 | 4370.980536 | 3838.171847 | 0.098783 | 0.096975 | 0.059398 | 2.049994e+09 | 1 | 4348.211324 | 0.000000 | 41.023967 | 1 | 2378.483499 | 2261.578575 | 32.1898 | 1 | 1284.594232 | 807.798870 | 4 | 1 | 5895.220316 | 5500.901799 |
| 3502 | 2011-12-01 | 2314.899902 | 2292.260010 | 2294.270020 | 2309.199951 | 1826860000 | 2281.849406 | 0 | 6117.002490 | 5764.281287 | 0.255209 | 1 | 4397.642147 | 3861.583492 | 0.098851 | 0.096959 | 0.059400 | 2.051049e+09 | 0 | 4374.734049 | 0.000000 | 47.938000 | 1 | 2392.991503 | 2275.373495 | 32.2652 | 1 | 1292.429854 | 812.726190 | 3 | 1 | 5931.179312 | 5534.455575 |
| 3503 | 2011-12-02 | 2331.120117 | 2301.250000 | 2327.870117 | 2302.040039 | 1662730000 | 2281.168073 | 0 | 6117.002490 | 5764.281287 | 0.255266 | 1 | 4384.006805 | 3849.610255 | 0.098928 | 0.096948 | 0.059390 | 2.050869e+09 | 1 | 4374.734049 | 0.000000 | 54.640084 | 1 | 2385.571786 | 2268.318466 | 32.3413 | 1 | 1288.422542 | 810.206249 | 4 | 1 | 5912.789080 | 5517.295426 |
| 3504 | 2011-12-05 | 2343.100098 | 2315.179932 | 2336.550049 | 2326.949951 | 1686660000 | 2280.729072 | 0 | 6117.002490 | 5764.281287 | 0.255338 | 1 | 4431.445260 | 3891.266113 | 0.099007 | 0.096945 | 0.059386 | 2.049798e+09 | 1 | 4422.072166 | 0.000000 | 61.077374 | 1 | 2411.385578 | 2292.863483 | 32.4117 | 1 | 1302.364303 | 818.973328 | 4 | 1 | 5976.770181 | 5576.996969 |
| 3505 | 2011-12-06 | 2335.790039 | 2313.989990 | 2327.649902 | 2321.489990 | 1491130000 | 2280.288939 | 0 | 6117.002490 | 5764.281287 | 0.255387 | 1 | 4421.047306 | 3882.135637 | 0.099081 | 0.096935 | 0.059371 | 2.046452e+09 | 1 | 4411.696206 | 0.000000 | 68.885838 | 1 | 2405.727498 | 2287.483503 | 32.4977 | 1 | 1299.308433 | 817.051687 | 4 | 1 | 5962.746273 | 5563.911090 |
| 3506 | 2011-12-07 | 2331.729980 | 2292.149902 | 2312.550049 | 2320.540039 | 1658010000 | 2279.924473 | 0 | 6117.002490 | 5764.281287 | 0.255454 | 1 | 4419.238219 | 3880.547071 | 0.099156 | 0.096930 | 0.059368 | 2.046558e+09 | 0 | 4409.890944 | 0.000000 | 68.097653 | 1 | 2404.743076 | 2286.547467 | 32.5749 | 1 | 1298.776757 | 816.717350 | 3 | 1 | 5960.306324 | 5561.634344 |
| 3507 | 2011-12-08 | 2324.040039 | 2278.419922 | 2309.530029 | 2282.590088 | 1845640000 | 2279.253874 | 0 | 6117.002490 | 5764.281287 | 0.255507 | 1 | 4346.966303 | 3817.084873 | 0.099234 | 0.096918 | 0.059354 | 2.049185e+09 | 0 | 4409.890944 | 0.000000 | 71.018224 | 1 | 2365.416075 | 2249.153428 | 32.6887 | 1 | 1277.536652 | 803.360811 | 3 | 1 | 5862.831887 | 5470.679761 |
| 3508 | 2011-12-09 | 2325.639893 | 2287.270020 | 2287.270020 | 2318.679932 | 1664710000 | 2278.771940 | 0 | 6117.002490 | 5764.281287 | 0.255570 | 1 | 4415.695829 | 3877.436487 | 0.099316 | 0.096915 | 0.059339 | 2.049415e+09 | 0 | 4409.890944 | 0.000000 | 78.296827 | 1 | 2402.815473 | 2284.714608 | 32.7616 | 1 | 1297.735678 | 816.062683 | 3 | 1 | 5955.528639 | 5557.176228 |
| 3509 | 2011-12-12 | 2295.530029 | 2274.149902 | 2295.429932 | 2292.239990 | 1572600000 | 2277.977873 | 0 | 6117.002490 | 5764.281287 | 0.255614 | 1 | 4365.343584 | 3833.222022 | 0.099391 | 0.096911 | 0.059312 | 2.046677e+09 | 1 | 4409.890944 | 0.000000 | 63.625827 | 1 | 2375.416133 | 2258.661973 | 32.8427 | 1 | 1282.937579 | 806.757108 | 4 | 1 | 5887.617658 | 5493.807665 |
| 3510 | 2011-12-13 | 2316.899902 | 2258.709961 | 2308.290039 | 2268.370117 | 1752320000 | 2277.146473 | 0 | 6117.002490 | 5764.281287 | 0.255653 | 1 | 4319.885780 | 3793.305380 | 0.099465 | 0.096921 | 0.059266 | 2.047952e+09 | 0 | 4363.969253 | 0.000000 | 60.930854 | 1 | 2350.680119 | 2235.141760 | 32.9216 | 1 | 1269.577915 | 798.356072 | 3 | 1 | 5826.307897 | 5436.598782 |
| 3511 | 2011-12-14 | 2260.520020 | 2219.679932 | 2259.840088 | 2233.030029 | 1793960000 | 2275.980741 | 0 | 6117.002490 | 5764.281287 | 0.255670 | 1 | 4252.584089 | 3734.207553 | 0.099525 | 0.096928 | 0.059217 | 2.048207e+09 | 0 | 4363.969253 | 0.000000 | 35.348992 | 1 | 2314.057681 | 2200.319353 | 32.9885 | 1 | 1249.798517 | 785.918078 | 3 | 1 | 5735.536893 | 5351.899253 |
| 3512 | 2011-12-15 | 2253.209961 | 2223.520020 | 2253.139893 | 2226.709961 | 1748400000 | 2274.963874 | 0 | 6117.002490 | 5764.281287 | 0.255711 | 1 | 4240.548146 | 3723.638753 | 0.099593 | 0.096941 | 0.059177 | 2.045779e+09 | 1 | 4363.969253 | 0.000000 | 29.830263 | 1 | 2307.508283 | 2194.091865 | 33.0373 | 1 | 1246.261255 | 783.693721 | 4 | 1 | 5719.303799 | 5336.751956 |
| 3513 | 2011-12-16 | 2267.550049 | 2234.300049 | 2238.590088 | 2238.179932 | 2664690000 | 2274.299406 | 0 | 6117.002490 | 5764.281287 | 0.255810 | 1 | 4262.391567 | 3742.819530 | 0.099678 | 0.096977 | 0.059155 | 2.052863e+09 | 0 | 4386.448427 | 0.000000 | 34.707796 | 1 | 2319.394453 | 2205.393817 | 33.0504 | 1 | 1252.680852 | 787.730594 | 3 | 1 | 5748.764415 | 5364.242015 |
| 3514 | 2011-12-19 | 2250.270020 | 2209.570068 | 2244.370117 | 2215.270020 | 1560110000 | 2273.444473 | 0 | 6117.002490 | 5764.281287 | 0.255888 | 1 | 4218.761913 | 3704.508193 | 0.099760 | 0.097002 | 0.059126 | 2.049350e+09 | 1 | 4386.448427 | 0.000000 | 22.998025 | 1 | 2295.653233 | 2182.819502 | 33.0622 | 1 | 1239.858465 | 779.667418 | 4 | 1 | 5689.920313 | 5309.333868 |
| 3515 | 2011-12-20 | 2283.449951 | 2252.570068 | 2253.189941 | 2281.939941 | 1835720000 | 2272.904406 | 0 | 6117.002490 | 5764.281287 | 0.255994 | 1 | 4345.728163 | 3815.997659 | 0.099860 | 0.097036 | 0.059098 | 2.049635e+09 | 0 | 4518.461306 | 0.000000 | 42.621522 | 1 | 2364.742337 | 2248.512805 | 33.0419 | 0 | 1277.172773 | 800.631991 | 2 | 0 | 5861.161986 | 5466.621556 |
| 3516 | 2011-12-21 | 2267.010010 | 2222.679932 | 2265.899902 | 2249.030029 | 1853710000 | 2272.100140 | 0 | 6117.002490 | 5764.281287 | 0.256073 | 1 | 4283.054502 | 3760.963718 | 0.099959 | 0.097062 | 0.059052 | 2.050558e+09 | 0 | 4518.461306 | 0.000000 | 38.080453 | 1 | 2330.638257 | 2216.084976 | 33.0196 | 0 | 1277.172773 | 800.631991 | 2 | 0 | 5861.161986 | 5466.621556 |
| 3517 | 2011-12-22 | 2268.590088 | 2251.310059 | 2254.679932 | 2266.770020 | 1515610000 | 2271.535741 | 0 | 6117.002490 | 5764.281287 | 0.256181 | 1 | 4316.838552 | 3790.629600 | 0.100072 | 0.097095 | 0.059014 | 2.047220e+09 | 1 | 4518.461306 | 0.000000 | 47.172559 | 1 | 2349.021960 | 2233.565101 | 32.9833 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3518 | 2011-12-23 | 2287.959961 | 2268.239990 | 2274.350098 | 2287.570068 | 960940000 | 2271.341007 | 0 | 6117.002490 | 5764.281287 | 0.256314 | 1 | 4356.450181 | 3825.412697 | 0.100194 | 0.097142 | 0.058978 | 2.039013e+09 | 1 | 4559.923040 | 0.000000 | 44.118445 | 1 | 2370.576759 | 2254.060459 | 32.9568 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3519 | 2011-12-27 | 2301.300049 | 2281.860107 | 2284.290039 | 2293.120117 | 945590000 | 2271.271475 | 0 | 6117.002490 | 5764.281287 | 0.256462 | 1 | 4367.019699 | 3834.693823 | 0.100326 | 0.097189 | 0.058946 | 2.026845e+09 | 1 | 4570.986218 | 0.000000 | 50.180665 | 1 | 2376.328196 | 2259.529208 | 32.8593 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3520 | 2011-12-28 | 2295.169922 | 2262.219971 | 2294.969971 | 2267.080078 | 1069930000 | 2270.979009 | 0 | 6117.002490 | 5764.281287 | 0.256585 | 1 | 4317.429028 | 3791.148099 | 0.100443 | 0.097230 | 0.058911 | 2.021433e+09 | 1 | 4519.079361 | 0.000000 | 49.737530 | 1 | 2349.343269 | 2233.870618 | 32.7745 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3521 | 2011-12-29 | 2285.719971 | 2264.889893 | 2272.560059 | 2285.070068 | 1011380000 | 2270.706610 | 0 | 6117.002490 | 5764.281287 | 0.256703 | 1 | 4351.689179 | 3821.232046 | 0.100568 | 0.097264 | 0.058871 | 2.015961e+09 | 1 | 4554.939670 | 0.000000 | 61.392308 | 1 | 2367.986044 | 2251.597081 | 32.5210 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3522 | 2011-12-30 | 2289.120117 | 2277.770020 | 2281.909912 | 2277.830078 | 1056790000 | 2270.318210 | 0 | 6117.002490 | 5764.281287 | 0.256813 | 1 | 4337.901336 | 3809.124897 | 0.100688 | 0.097294 | 0.058831 | 2.009751e+09 | 1 | 4540.507851 | 0.000000 | 61.146031 | 1 | 2360.483343 | 2244.463146 | 32.4044 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3523 | 2012-01-03 | 2332.239990 | 2315.280029 | 2323.159912 | 2321.959961 | 1636850000 | 2269.981009 | 0 | 6117.002490 | 5764.281287 | 0.256936 | 1 | 4421.942319 | 3882.921550 | 0.100801 | 0.097338 | 0.058797 | 2.003109e+09 | 1 | 4628.474061 | 0.000000 | 65.989792 | 1 | 2406.214522 | 2287.946589 | 32.2042 | 0 | 1277.172773 | 800.631991 | 3 | 0 | 5861.161986 | 5466.621556 |
| 3524 | 2012-01-04 | 2333.290039 | 2307.560059 | 2316.530029 | 2329.709961 | 1670530000 | 2270.029209 | 1 | 6117.002490 | 5761.781287 | 0.257103 | 1 | 4436.701425 | 3895.881568 | 0.100921 | 0.097413 | 0.058769 | 1.999504e+09 | 1 | 4643.922507 | 0.000000 | 73.182891 | 1 | 2414.245738 | 2295.583063 | 32.0364 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5861.161986 | 5464.121556 |
| 3525 | 2012-01-05 | 2351.449951 | 2317.520020 | 2326.580078 | 2348.979980 | 1836410000 | 2270.177743 | 1 | 6167.598813 | 5809.439425 | 0.257288 | 1 | 4473.399265 | 3928.106057 | 0.101049 | 0.097500 | 0.058738 | 1.995279e+09 | 1 | 4682.334361 | 0.000000 | 66.808762 | 1 | 2434.214989 | 2314.570804 | 31.8876 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5909.642143 | 5509.317624 |
| 3526 | 2012-01-06 | 2362.580078 | 2341.639893 | 2350.679932 | 2356.169922 | 1683090000 | 2270.603475 | 1 | 6186.477081 | 5827.221411 | 0.257523 | 1 | 4487.091795 | 3940.129511 | 0.101190 | 0.097605 | 0.058728 | 1.990491e+09 | 1 | 4696.666415 | 0.000000 | 80.840507 | 1 | 2441.665824 | 2321.655424 | 31.7752 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5927.730838 | 5526.180973 |
| 3527 | 2012-01-09 | 2363.479980 | 2342.340088 | 2362.530029 | 2350.649902 | 1768080000 | 2271.111274 | 1 | 6171.983443 | 5813.569434 | 0.257751 | 1 | 4476.579465 | 3930.898601 | 0.101338 | 0.097699 | 0.058714 | 1.984953e+09 | 1 | 4685.663096 | 0.000000 | 75.972223 | 1 | 2435.945505 | 2316.216264 | 31.6574 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5913.843388 | 5513.234273 |
| 3528 | 2012-01-10 | 2381.429932 | 2360.979980 | 2374.260010 | 2367.379883 | 1809500000 | 2271.767407 | 1 | 6215.910513 | 5854.945610 | 0.257993 | 1 | 4508.440053 | 3958.875484 | 0.101500 | 0.097794 | 0.058698 | 1.977754e+09 | 1 | 4719.011768 | 0.000000 | 75.350949 | 1 | 2453.282549 | 2332.701175 | 31.5485 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5955.933231 | 5552.472911 |
| 3529 | 2012-01-11 | 2376.580078 | 2357.530029 | 2363.689941 | 2372.250000 | 1699660000 | 2272.563141 | 1 | 6228.697735 | 5866.990264 | 0.258231 | 1 | 4517.714708 | 3967.019588 | 0.101661 | 0.097889 | 0.058681 | 1.963451e+09 | 1 | 4728.719606 | 0.000000 | 75.244016 | 1 | 2458.329383 | 2337.499952 | 31.3323 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5968.185634 | 5563.895325 |
| 3530 | 2012-01-12 | 2384.260010 | 2359.919922 | 2377.340088 | 2381.989990 | 1669550000 | 2273.398742 | 1 | 6254.271538 | 5891.078968 | 0.258466 | 1 | 4536.263552 | 3983.307387 | 0.101821 | 0.097990 | 0.058655 | 1.944537e+09 | 1 | 4748.134795 | 0.000000 | 90.913611 | 1 | 2468.422799 | 2347.097265 | 31.1065 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5992.689826 | 5586.739581 |
| 3531 | 2012-01-13 | 2373.500000 | 2352.760010 | 2371.419922 | 2371.979980 | 1655960000 | 2274.404674 | 1 | 6227.988758 | 5866.322458 | 0.258731 | 1 | 4517.200482 | 3966.568045 | 0.101988 | 0.098104 | 0.058639 | 1.923337e+09 | 1 | 4728.181363 | 0.000000 | 82.808586 | 1 | 2458.049566 | 2337.233887 | 30.8912 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 5967.506310 | 5563.262019 |
| 3532 | 2012-01-17 | 2404.080078 | 2385.790039 | 2396.139893 | 2393.239990 | 1664210000 | 2275.544408 | 1 | 6283.810098 | 5918.902191 | 0.259003 | 1 | 4557.688061 | 4002.120316 | 0.102162 | 0.098210 | 0.058631 | 1.903893e+09 | 1 | 4770.559959 | 0.000000 | 89.397124 | 1 | 2480.081016 | 2358.182469 | 30.7505 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6020.992951 | 5613.125427 |
| 3533 | 2012-01-18 | 2425.959961 | 2395.429932 | 2396.629883 | 2425.959961 | 1968940000 | 2276.715207 | 1 | 6369.721283 | 5999.824416 | 0.259274 | 1 | 4619.999998 | 4056.836625 | 0.102334 | 0.098311 | 0.058630 | 1.890910e+09 | 1 | 4835.782245 | 0.000000 | 88.501390 | 1 | 2513.988262 | 2390.423139 | 30.6004 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6103.310944 | 5689.867125 |
| 3534 | 2012-01-19 | 2445.590088 | 2433.030029 | 2435.139893 | 2441.699951 | 1959950000 | 2278.266473 | 1 | 6411.048985 | 6038.752172 | 0.259580 | 1 | 4649.975248 | 4083.157987 | 0.102513 | 0.098421 | 0.058646 | 1.880236e+09 | 1 | 4867.157521 | 0.000000 | 89.143639 | 1 | 2530.299393 | 2405.932561 | 30.4015 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6142.910137 | 5726.783832 |
| 3535 | 2012-01-20 | 2438.250000 | 2428.350098 | 2428.659912 | 2437.020020 | 1949660000 | 2279.847074 | 1 | 6398.761124 | 6027.177881 | 0.259906 | 1 | 4641.062782 | 4075.331923 | 0.102682 | 0.098564 | 0.058660 | 1.877665e+09 | 1 | 4857.828789 | 0.000000 | 84.267502 | 1 | 2525.449646 | 2401.321184 | 30.2284 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6131.136209 | 5715.807480 |
| 3536 | 2012-01-23 | 2455.219971 | 2424.290039 | 2437.060059 | 2437.219971 | 1652940000 | 2281.475474 | 1 | 6399.286125 | 6027.672395 | 0.260233 | 1 | 4641.443569 | 4075.666293 | 0.102873 | 0.098702 | 0.058659 | 1.875002e+09 | 1 | 4858.227362 | 0.000000 | 83.362175 | 1 | 2525.656852 | 2401.518206 | 30.0923 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6131.639252 | 5716.276447 |
| 3537 | 2012-01-24 | 2440.199951 | 2423.239990 | 2426.860107 | 2433.959961 | 1620690000 | 2283.006139 | 1 | 6390.726481 | 6019.609819 | 0.260541 | 1 | 4635.235204 | 4070.214708 | 0.103059 | 0.098824 | 0.058658 | 1.870877e+09 | 1 | 4851.729028 | 0.000000 | 84.942574 | 1 | 2522.278550 | 2398.305950 | 29.9525 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6123.437611 | 5708.630393 |
| 3538 | 2012-01-25 | 2470.580078 | 2440.570068 | 2456.550049 | 2465.659912 | 1918040000 | 2284.431738 | 1 | 6473.959452 | 6098.009358 | 0.260865 | 1 | 4695.604615 | 4123.225279 | 0.103275 | 0.098944 | 0.058646 | 1.870920e+09 | 0 | 4914.918060 | 0.000000 | 86.622477 | 1 | 2555.128764 | 2429.541543 | 29.8194 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6203.189405 | 5782.979728 |
| 3539 | 2012-01-26 | 2479.310059 | 2444.830078 | 2474.050049 | 2454.629883 | 1998970000 | 2285.890937 | 1 | 6444.998458 | 6070.730161 | 0.261207 | 1 | 4674.599019 | 4104.780199 | 0.103492 | 0.099066 | 0.058649 | 1.863860e+09 | 1 | 4914.918060 | 0.000000 | 79.350141 | 1 | 2543.698500 | 2418.673088 | 29.6869 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6175.439690 | 5757.109803 |
| 3540 | 2012-01-27 | 2467.459961 | 2449.830078 | 2450.379883 | 2461.770020 | 1707350000 | 2287.269071 | 1 | 6463.745956 | 6088.388971 | 0.261531 | 1 | 4688.196701 | 4116.720366 | 0.103698 | 0.099182 | 0.058651 | 1.857697e+09 | 1 | 4929.214792 | 0.000000 | 78.960373 | 1 | 2551.097723 | 2425.708632 | 29.5330 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6193.403084 | 5773.856341 |
| 3541 | 2012-01-30 | 2468.570068 | 2433.629883 | 2438.520020 | 2465.320068 | 1668970000 | 2288.924137 | 1 | 6473.067141 | 6097.168864 | 0.261888 | 1 | 4694.957417 | 4122.656972 | 0.103923 | 0.099315 | 0.058650 | 1.855077e+09 | 1 | 4936.323073 | 0.000000 | 85.549995 | 1 | 2554.776589 | 2429.206677 | 29.3570 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6202.334415 | 5782.182655 |
| 3542 | 2012-01-31 | 2481.510010 | 2453.050049 | 2476.649902 | 2467.949951 | 1786550000 | 2290.362204 | 1 | 6479.972292 | 6103.673026 | 0.262205 | 1 | 4699.965768 | 4127.054821 | 0.104144 | 0.099424 | 0.058637 | 1.851797e+09 | 1 | 4941.588901 | 0.000000 | 83.160242 | 1 | 2557.501900 | 2431.798036 | 29.2176 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6208.950762 | 5788.350805 |
| 3543 | 2012-02-01 | 2497.310059 | 2474.290039 | 2481.620117 | 2488.179932 | 2125720000 | 2291.711737 | 1 | 6533.089137 | 6153.705315 | 0.262479 | 1 | 4738.491758 | 4160.884615 | 0.104359 | 0.099526 | 0.058594 | 1.853953e+09 | 0 | 4982.095495 | 0.000000 | 81.060316 | 1 | 2578.465945 | 2451.731677 | 29.0599 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6259.846021 | 5835.798373 |
| 3544 | 2012-02-02 | 2504.159912 | 2487.149902 | 2495.080078 | 2495.830078 | 1913430000 | 2293.054404 | 1 | 6553.175742 | 6172.625469 | 0.262761 | 1 | 4753.060703 | 4173.677651 | 0.104574 | 0.099635 | 0.058551 | 1.855082e+09 | 0 | 4982.095495 | 0.000000 | 79.396159 | 1 | 2586.393684 | 2459.269759 | 28.8545 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6279.092515 | 5853.741092 |
| 3545 | 2012-02-03 | 2532.260010 | 2514.989990 | 2518.860107 | 2529.169922 | 2152890000 | 2294.415070 | 1 | 6640.714496 | 6255.080749 | 0.263056 | 1 | 4816.553126 | 4229.430550 | 0.104795 | 0.099742 | 0.058519 | 1.857816e+09 | 0 | 4982.095495 | 0.000000 | 88.163637 | 1 | 2620.943296 | 2492.121222 | 28.6396 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6362.970005 | 5931.936645 |
| 3546 | 2012-02-06 | 2528.300049 | 2513.510010 | 2519.330078 | 2528.300049 | 1684490000 | 2295.527804 | 1 | 6638.430514 | 6252.929401 | 0.263325 | 1 | 4814.896540 | 4227.975895 | 0.105009 | 0.099847 | 0.058469 | 1.858443e+09 | 0 | 4982.095495 | 0.000000 | 87.512418 | 1 | 2620.041859 | 2491.264092 | 28.4481 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6360.781549 | 5929.896437 |
| 3547 | 2012-02-07 | 2537.639893 | 2514.899902 | 2522.790039 | 2532.060059 | 1784580000 | 2296.600138 | 1 | 6648.302983 | 6262.228564 | 0.263590 | 1 | 4822.057105 | 4234.263611 | 0.105221 | 0.099955 | 0.058414 | 1.857650e+09 | 1 | 4982.095495 | 0.000000 | 90.237972 | 1 | 2623.938304 | 2494.969023 | 28.2786 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6370.241107 | 5938.715196 |
| 3548 | 2012-02-08 | 2545.840088 | 2523.879883 | 2533.479980 | 2545.719971 | 1981150000 | 2297.714404 | 1 | 6684.169128 | 6296.011922 | 0.263866 | 1 | 4848.071052 | 4257.106540 | 0.105443 | 0.100064 | 0.058359 | 1.857520e+09 | 1 | 5008.972815 | 0.000000 | 88.542347 | 1 | 2638.093880 | 2508.428837 | 28.1405 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6404.607170 | 5970.753270 |
| 3549 | 2012-02-09 | 2567.280029 | 2541.199951 | 2553.629883 | 2563.929932 | 2153090000 | 2298.721338 | 1 | 6731.982109 | 6341.048349 | 0.264148 | 1 | 4882.750116 | 4287.558335 | 0.105685 | 0.100164 | 0.058299 | 1.861253e+09 | 0 | 5044.802835 | 0.000000 | 99.216611 | 1 | 2656.964606 | 2526.372048 | 28.0170 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6450.420396 | 6013.463067 |
| 3550 | 2012-02-10 | 2553.100098 | 2537.989990 | 2543.860107 | 2547.320068 | 1787640000 | 2299.664206 | 1 | 6688.370425 | 6299.969244 | 0.264413 | 1 | 4851.118279 | 4259.782320 | 0.105923 | 0.100254 | 0.058237 | 1.863217e+09 | 0 | 5044.802835 | 0.000000 | 85.495141 | 1 | 2639.752038 | 2510.005495 | 27.8976 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6408.632749 | 5974.506153 |
| 3551 | 2012-02-13 | 2572.639893 | 2554.290039 | 2564.929932 | 2569.489990 | 1619980000 | 2301.047472 | 1 | 6746.580875 | 6354.799349 | 0.264737 | 1 | 4893.338695 | 4296.856201 | 0.106187 | 0.100353 | 0.058197 | 1.862152e+09 | 1 | 5044.802835 | 0.000000 | 87.436346 | 1 | 2662.726417 | 2531.850660 | 27.7594 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6464.408577 | 6026.503676 |
| 3552 | 2012-02-14 | 2575.239990 | 2553.949951 | 2561.600098 | 2575.239990 | 1881630000 | 2302.590472 | 1 | 6761.678362 | 6369.020107 | 0.265069 | 1 | 4904.289000 | 4306.471698 | 0.106464 | 0.100446 | 0.058159 | 1.862972e+09 | 0 | 5056.092086 | 0.000000 | 87.711918 | 1 | 2668.685061 | 2537.516431 | 27.5816 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6478.874619 | 6039.989775 |
| 3553 | 2012-02-15 | 2600.959961 | 2552.560059 | 2584.949951 | 2556.010010 | 2038980000 | 2303.947673 | 1 | 6711.187167 | 6321.460993 | 0.265348 | 1 | 4867.667410 | 4274.314164 | 0.106712 | 0.100532 | 0.058104 | 1.863508e+09 | 0 | 5056.092086 | 0.000000 | 74.010730 | 1 | 2648.757303 | 2518.568142 | 27.3795 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6430.495193 | 5994.887615 |
| 3554 | 2012-02-16 | 2594.709961 | 2551.350098 | 2555.550049 | 2592.290039 | 1945230000 | 2305.729206 | 1 | 6806.445819 | 6411.187868 | 0.265667 | 1 | 4936.759126 | 4334.983818 | 0.106968 | 0.100653 | 0.058046 | 1.862517e+09 | 1 | 5056.092086 | 0.000000 | 78.390718 | 1 | 2686.353788 | 2554.316721 | 27.1592 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6521.769700 | 6079.979104 |
| 3555 | 2012-02-17 | 2593.560059 | 2572.820068 | 2587.219971 | 2584.239990 | 1973900000 | 2307.246340 | 1 | 6785.309210 | 6391.278686 | 0.265966 | 1 | 4921.428607 | 4321.522041 | 0.107212 | 0.100766 | 0.057988 | 1.862459e+09 | 1 | 5040.390992 | 0.000000 | 69.043579 | 1 | 2678.011635 | 2546.384594 | 26.9468 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6501.517119 | 6061.098451 |
| 3556 | 2012-02-21 | 2601.739990 | 2574.320068 | 2589.209961 | 2590.239990 | 1821540000 | 2308.887873 | 1 | 6801.063109 | 6406.117738 | 0.266282 | 1 | 4932.855011 | 4331.555603 | 0.107463 | 0.100887 | 0.057932 | 1.861460e+09 | 1 | 5052.093600 | 0.000000 | 70.685297 | 1 | 2684.229351 | 2552.296702 | 26.7516 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6516.612119 | 6075.170902 |
| 3557 | 2012-02-22 | 2593.050049 | 2575.310059 | 2586.320068 | 2579.780029 | 1706310000 | 2310.098607 | 1 | 6773.598914 | 6380.248420 | 0.266547 | 1 | 4912.935054 | 4314.063825 | 0.107705 | 0.100981 | 0.057861 | 1.855847e+09 | 1 | 5031.692131 | 0.000000 | 65.253826 | 1 | 2673.389840 | 2541.989965 | 26.5227 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6490.296600 | 6050.638021 |
| 3558 | 2012-02-23 | 2598.100098 | 2570.070068 | 2578.909912 | 2594.929932 | 1768390000 | 2311.479473 | 1 | 6813.377253 | 6417.716785 | 0.266815 | 1 | 4941.786539 | 4339.398406 | 0.107935 | 0.101089 | 0.057791 | 1.854035e+09 | 1 | 5061.241024 | 0.000000 | 65.581681 | 1 | 2689.089471 | 2556.917943 | 26.3023 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6528.411230 | 6086.170731 |
| 3559 | 2012-02-24 | 2609.449951 | 2598.669922 | 2602.659912 | 2604.209961 | 1643180000 | 2312.812606 | 1 | 6837.743360 | 6440.667925 | 0.267101 | 1 | 4959.459434 | 4354.917031 | 0.108175 | 0.101199 | 0.057726 | 1.844393e+09 | 1 | 5079.341114 | 0.000000 | 63.518627 | 1 | 2698.706236 | 2566.062033 | 26.0458 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6551.758237 | 6107.936191 |
| 3560 | 2012-02-27 | 2616.860107 | 2579.629883 | 2589.439941 | 2606.760010 | 1763650000 | 2313.994339 | 1 | 6844.438895 | 6446.974643 | 0.267360 | 1 | 4964.315749 | 4359.181376 | 0.108410 | 0.101295 | 0.057654 | 1.843229e+09 | 1 | 5084.314817 | 0.000000 | 72.027859 | 1 | 2701.348815 | 2568.574727 | 25.7732 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6558.173735 | 6113.917097 |
| 3561 | 2012-02-28 | 2634.229980 | 2607.500000 | 2610.040039 | 2633.459961 | 1812490000 | 2315.389740 | 1 | 6914.543616 | 6513.008305 | 0.267646 | 1 | 5015.163156 | 4403.830646 | 0.108654 | 0.101395 | 0.057598 | 1.842297e+09 | 1 | 5136.391324 | 0.000000 | 72.936534 | 1 | 2729.017600 | 2594.883563 | 25.5446 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6625.346362 | 6176.539389 |
| 3562 | 2012-02-29 | 2645.199951 | 2614.479980 | 2638.969971 | 2623.100098 | 2170190000 | 2316.680741 | 1 | 6887.342243 | 6487.386546 | 0.267919 | 1 | 4995.433825 | 4386.506257 | 0.108901 | 0.101486 | 0.057532 | 1.842280e+09 | 1 | 5116.185089 | 0.000000 | 66.611193 | 1 | 2718.281819 | 2584.675456 | 25.3508 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6599.282673 | 6152.241278 |
| 3563 | 2012-03-01 | 2645.909912 | 2625.419922 | 2634.199951 | 2643.540039 | 1903690000 | 2318.523275 | 1 | 6941.010371 | 6537.938106 | 0.268233 | 1 | 5034.359665 | 4420.687161 | 0.109171 | 0.101611 | 0.057451 | 1.833047e+09 | 1 | 5156.051857 | 0.000000 | 80.126717 | 1 | 2739.463444 | 2604.815982 | 25.1607 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6650.706159 | 6200.181290 |
| 3564 | 2012-03-02 | 2650.000000 | 2633.280029 | 2640.429932 | 2641.580078 | 1755130000 | 2320.322008 | 1 | 6935.864200 | 6533.090779 | 0.268530 | 1 | 5030.627114 | 4417.409596 | 0.109443 | 0.101720 | 0.057367 | 1.831046e+09 | 1 | 5152.229082 | 0.000000 | 72.212785 | 1 | 2737.432364 | 2602.884732 | 24.9716 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6645.775223 | 6195.584381 |
| 3565 | 2012-03-05 | 2642.750000 | 2605.590088 | 2636.600098 | 2614.919922 | 1679030000 | 2322.002741 | 1 | 6865.863966 | 6467.155537 | 0.268814 | 1 | 4979.855492 | 4372.826874 | 0.109697 | 0.101831 | 0.057286 | 1.828286e+09 | 1 | 5100.230191 | 0.000000 | 61.840065 | 1 | 2709.804818 | 2576.615108 | 24.8219 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6578.702714 | 6133.055424 |
| 3566 | 2012-03-06 | 2593.639893 | 2575.129883 | 2586.310059 | 2588.949951 | 1870720000 | 2323.568740 | 1 | 6797.675918 | 6402.927245 | 0.269082 | 1 | 4930.398260 | 4329.398322 | 0.109934 | 0.101939 | 0.057210 | 1.826241e+09 | 1 | 5049.577463 | 0.000000 | 49.568635 | 1 | 2682.892502 | 2551.025560 | 24.7020 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6513.366596 | 6072.145234 |
| 3567 | 2012-03-07 | 2614.229980 | 2597.229980 | 2599.850098 | 2607.850098 | 1589360000 | 2325.668740 | 1 | 6847.301084 | 6449.670622 | 0.269408 | 1 | 4966.391713 | 4361.004287 | 0.110186 | 0.102065 | 0.057157 | 1.823151e+09 | 1 | 5086.440962 | 0.000000 | 58.884622 | 1 | 2702.478458 | 2569.648847 | 24.5801 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6560.916214 | 6116.473798 |
| 3568 | 2012-03-08 | 2643.889893 | 2618.469971 | 2623.449951 | 2637.179932 | 1619740000 | 2327.831406 | 1 | 6924.310957 | 6522.208445 | 0.269759 | 1 | 5022.247471 | 4410.051405 | 0.110452 | 0.102193 | 0.057114 | 1.817054e+09 | 1 | 5143.646884 | 0.000000 | 62.271282 | 1 | 2732.872554 | 2598.549041 | 24.4526 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6634.705188 | 6185.264240 |
| 3569 | 2012-03-09 | 2651.979980 | 2639.600098 | 2641.149902 | 2646.850098 | 1580560000 | 2330.762407 | 1 | 6949.701426 | 6546.124461 | 0.270176 | 1 | 5040.663343 | 4426.222440 | 0.110750 | 0.102345 | 0.057081 | 1.812865e+09 | 1 | 5162.507910 | 0.000000 | 62.356592 | 1 | 2742.893611 | 2608.077553 | 24.3413 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6659.033714 | 6207.944730 |
| 3570 | 2012-03-12 | 2651.639893 | 2635.760010 | 2646.979980 | 2646.850098 | 1341660000 | 2333.778875 | 1 | 6949.701426 | 6546.124461 | 0.270616 | 1 | 5040.663343 | 4426.222440 | 0.111067 | 0.102505 | 0.057045 | 1.801901e+09 | 1 | 5162.507910 | 0.000000 | 61.791897 | 1 | 2742.893611 | 2608.077553 | 24.1638 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6659.033714 | 6207.944730 |
| 3571 | 2012-03-13 | 2697.639893 | 2658.090088 | 2665.300049 | 2697.429932 | 1709900000 | 2338.026475 | 1 | 7082.506357 | 6671.217261 | 0.271186 | 1 | 5136.987617 | 4510.805091 | 0.111449 | 0.102710 | 0.057027 | 1.789800e+09 | 1 | 5261.160566 | 0.000000 | 66.498172 | 1 | 2795.308783 | 2657.916465 | 23.9962 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6786.284147 | 6326.575103 |
| 3572 | 2012-03-14 | 2717.860107 | 2690.399902 | 2701.080078 | 2708.409912 | 1662300000 | 2341.677274 | 1 | 7111.335940 | 6698.372678 | 0.271707 | 1 | 5157.897900 | 4529.166476 | 0.111832 | 0.102891 | 0.056984 | 1.782436e+09 | 1 | 5282.576300 | 0.000000 | 71.931672 | 1 | 2806.687183 | 2668.735605 | 23.8049 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6813.907948 | 6352.327642 |
| 3573 | 2012-03-15 | 2720.489990 | 2701.649902 | 2716.189941 | 2714.790039 | 1677540000 | 2345.955273 | 1 | 7128.087919 | 6714.151851 | 0.272300 | 1 | 5170.048219 | 4539.835710 | 0.112226 | 0.103108 | 0.056966 | 1.777240e+09 | 1 | 5295.020320 | 0.000000 | 69.744480 | 1 | 2813.298819 | 2675.022272 | 23.6113 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6829.959284 | 6367.291646 |
| 3574 | 2012-03-16 | 2719.610107 | 2706.959961 | 2715.709961 | 2712.780029 | 2088610000 | 2349.593340 | 1 | 7122.810338 | 6709.180744 | 0.272837 | 1 | 5166.220355 | 4536.474450 | 0.112603 | 0.103294 | 0.056940 | 1.777273e+09 | 0 | 5291.099927 | 0.000000 | 69.725139 | 1 | 2811.215874 | 2673.041706 | 23.4428 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6824.902434 | 6362.577352 |
| 3575 | 2012-03-19 | 2738.219971 | 2710.629883 | 2716.979980 | 2733.260010 | 1548400000 | 2353.268073 | 1 | 7176.583594 | 6759.831327 | 0.273381 | 1 | 5205.222445 | 4570.722309 | 0.113001 | 0.103472 | 0.056908 | 1.777034e+09 | 1 | 5291.099927 | 0.000000 | 83.947233 | 1 | 2832.438990 | 2693.221684 | 23.3006 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6876.426652 | 6410.611273 |
| 3576 | 2012-03-20 | 2740.350098 | 2711.100098 | 2719.399902 | 2737.629883 | 1508580000 | 2356.758138 | 1 | 7188.057351 | 6770.638790 | 0.273919 | 1 | 5213.544435 | 4578.029875 | 0.113396 | 0.103635 | 0.056888 | 1.775644e+09 | 1 | 5299.559216 | 0.000000 | 98.683687 | 1 | 2836.967428 | 2697.527545 | 23.1342 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6887.420524 | 6420.860410 |
| 3577 | 2012-03-21 | 2752.459961 | 2733.909912 | 2739.399902 | 2736.879883 | 1552400000 | 2360.375537 | 1 | 7186.088113 | 6768.783908 | 0.274467 | 1 | 5212.116134 | 4576.775679 | 0.113791 | 0.103800 | 0.056877 | 1.771874e+09 | 1 | 5298.107351 | 0.000000 | 97.948708 | 0 | 2836.190214 | 2694.288531 | 22.9869 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6885.533649 | 6419.101354 |
| 3578 | 2012-03-22 | 2737.830078 | 2719.739990 | 2720.659912 | 2731.500000 | 1524800000 | 2364.041403 | 1 | 7171.962425 | 6755.478514 | 0.275019 | 1 | 5201.870681 | 4567.779115 | 0.114180 | 0.103969 | 0.056870 | 1.770506e+09 | 1 | 5287.692865 | 0.000000 | 92.640232 | 0 | 2836.190214 | 2694.288531 | 22.8880 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6871.998761 | 6406.483331 |
| 3579 | 2012-03-23 | 2734.679932 | 2714.600098 | 2734.679932 | 2728.550049 | 1428940000 | 2368.411536 | 1 | 7164.216886 | 6748.182768 | 0.275636 | 1 | 5196.252792 | 4562.846028 | 0.114589 | 0.104154 | 0.056894 | 1.768366e+09 | 1 | 5281.982290 | 0.000000 | 89.324334 | 0 | 2836.190214 | 2694.288531 | 22.7909 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6864.577175 | 6399.564490 |
| 3580 | 2012-03-26 | 2778.020020 | 2746.429932 | 2746.979980 | 2778.020020 | 1627520000 | 2373.343537 | 1 | 7294.107705 | 6870.530681 | 0.276342 | 1 | 5290.463442 | 4645.572698 | 0.115035 | 0.104368 | 0.056939 | 1.767933e+09 | 1 | 5377.747258 | 0.000000 | 92.768261 | 0 | 2836.190214 | 2694.288531 | 22.6339 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6989.035377 | 6515.591780 |
| 3581 | 2012-03-27 | 2793.439941 | 2778.909912 | 2779.669922 | 2782.120117 | 1662460000 | 2378.259471 | 1 | 7304.873126 | 6880.670941 | 0.277068 | 1 | 5298.271671 | 4652.429129 | 0.115493 | 0.104582 | 0.056992 | 1.765485e+09 | 1 | 5385.684310 | 0.000000 | 89.623040 | 0 | 2836.190214 | 2694.288531 | 22.4421 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6999.350539 | 6525.208184 |
| 3582 | 2012-03-28 | 2794.000000 | 2754.969971 | 2785.979980 | 2770.969971 | 1765680000 | 2382.537471 | 1 | 7275.596746 | 6853.094674 | 0.277704 | 1 | 5277.037324 | 4633.783181 | 0.115927 | 0.104770 | 0.057007 | 1.763535e+09 | 1 | 5364.099631 | 0.000000 | 79.222737 | 0 | 2836.190214 | 2694.288531 | 22.2694 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6971.298629 | 6499.056536 |
| 3583 | 2012-03-29 | 2769.830078 | 2741.320068 | 2756.439941 | 2762.050049 | 1756160000 | 2386.650871 | 1 | 7252.176155 | 6831.034143 | 0.278321 | 1 | 5260.050218 | 4618.866750 | 0.116342 | 0.104951 | 0.057028 | 1.760953e+09 | 1 | 5346.832266 | 0.000000 | 71.564191 | 0 | 2836.190214 | 2694.288531 | 22.1192 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6948.857592 | 6478.135675 |
| 3584 | 2012-03-30 | 2774.520020 | 2744.469971 | 2773.929932 | 2755.270020 | 1833130000 | 2390.964604 | 1 | 7234.374172 | 6814.265941 | 0.278935 | 1 | 5247.138325 | 4607.528776 | 0.116743 | 0.105144 | 0.057048 | 1.759255e+09 | 1 | 5333.707349 | 0.000000 | 68.578944 | 0 | 2836.190214 | 2694.288531 | 21.9726 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6931.800168 | 6462.233737 |
| 3585 | 2012-04-02 | 2787.250000 | 2747.540039 | 2752.250000 | 2784.419922 | 1768210000 | 2395.114271 | 1 | 7310.911607 | 6886.358762 | 0.279527 | 1 | 5302.651421 | 4656.275001 | 0.117161 | 0.105321 | 0.057045 | 1.758198e+09 | 1 | 5390.136318 | 0.000000 | 70.793369 | 1 | 2836.190214 | 2691.788531 | 21.8305 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 7005.136464 | 6530.602166 |
| 3586 | 2012-04-03 | 2795.350098 | 2767.050049 | 2786.139893 | 2782.780029 | 1804950000 | 2398.839738 | 1 | 7306.605824 | 6882.303020 | 0.280093 | 1 | 5299.528408 | 4653.532674 | 0.117586 | 0.105474 | 0.057032 | 1.758445e+09 | 0 | 5386.961781 | 0.000000 | 68.767239 | 1 | 2834.519831 | 2690.203194 | 21.7123 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 7001.010768 | 6526.755948 |
| 3587 | 2012-04-04 | 2762.729980 | 2729.209961 | 2759.330078 | 2745.000000 | 1813150000 | 2402.221805 | 1 | 7207.408697 | 6788.866382 | 0.280602 | 1 | 5227.580092 | 4590.354629 | 0.118003 | 0.105599 | 0.057000 | 1.755668e+09 | 1 | 5386.961781 | 0.000000 | 52.580767 | 1 | 2796.037363 | 2653.680022 | 21.5151 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6905.962511 | 6438.146346 |
| 3588 | 2012-04-05 | 2764.209961 | 2739.100098 | 2740.699951 | 2762.500000 | 1548040000 | 2405.698405 | 1 | 7253.357569 | 6832.146951 | 0.281128 | 1 | 5260.907105 | 4619.619185 | 0.118445 | 0.105723 | 0.056960 | 1.744189e+09 | 1 | 5421.304889 | 0.000000 | 59.147784 | 1 | 2813.862738 | 2670.597836 | 21.3540 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6949.989594 | 6479.190994 |
| 3589 | 2012-04-09 | 2751.439941 | 2722.770020 | 2726.080078 | 2739.979980 | 1371140000 | 2409.171271 | 1 | 7194.227884 | 6776.450993 | 0.281665 | 1 | 5218.019963 | 4581.959850 | 0.118899 | 0.105846 | 0.056921 | 1.739940e+09 | 1 | 5377.110177 | 0.000000 | 53.023631 | 1 | 2790.924007 | 2648.827007 | 21.2417 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6893.332978 | 6426.372349 |
| 3590 | 2012-04-10 | 2749.510010 | 2688.209961 | 2738.439941 | 2695.120117 | 1953600000 | 2412.686538 | 1 | 7076.441593 | 6665.504684 | 0.282191 | 1 | 5132.588805 | 4506.942479 | 0.119351 | 0.105963 | 0.056877 | 1.741586e+09 | 0 | 5289.074341 | 0.000000 | 27.521707 | 1 | 2745.230072 | 2605.459530 | 21.1343 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6780.473039 | 6321.157644 |
| 3591 | 2012-04-11 | 2726.939941 | 2702.969971 | 2719.479980 | 2708.129883 | 1540890000 | 2416.290070 | 1 | 7110.600682 | 6697.680116 | 0.282697 | 1 | 5157.364612 | 4528.698195 | 0.119789 | 0.106084 | 0.056824 | 1.734738e+09 | 1 | 5289.074341 | 0.000000 | 30.862242 | 1 | 2758.481726 | 2618.036490 | 21.0223 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6813.203441 | 6351.670859 |
| 3592 | 2012-04-12 | 2743.409912 | 2711.040039 | 2715.040039 | 2740.260010 | 1480340000 | 2419.733470 | 1 | 7194.963143 | 6777.143555 | 0.283191 | 1 | 5218.553251 | 4582.428132 | 0.120213 | 0.106209 | 0.056768 | 1.730724e+09 | 1 | 5351.825626 | 0.000000 | 42.834471 | 1 | 2791.209243 | 2649.097720 | 20.8592 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6894.037485 | 6427.029132 |
| 3593 | 2012-04-13 | 2731.350098 | 2698.110107 | 2730.739990 | 2698.989990 | 1483850000 | 2422.964803 | 1 | 7086.602524 | 6675.075559 | 0.283644 | 1 | 5139.958594 | 4513.413915 | 0.120606 | 0.106325 | 0.056713 | 1.725066e+09 | 1 | 5271.223805 | 0.000000 | 37.216155 | 1 | 2749.171897 | 2609.200662 | 20.7096 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6790.208994 | 6330.234077 |
| 3594 | 2012-04-16 | 2713.889893 | 2660.959961 | 2713.889893 | 2670.100098 | 1594320000 | 2426.341071 | 1 | 7010.747784 | 6603.625788 | 0.284089 | 1 | 5084.940661 | 4465.102493 | 0.120966 | 0.106459 | 0.056664 | 1.722008e+09 | 1 | 5214.800813 | 0.000000 | 34.154404 | 1 | 2719.744859 | 2581.271871 | 20.5851 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6717.526839 | 6262.475478 |
| 3595 | 2012-04-17 | 2731.379883 | 2675.139893 | 2678.580078 | 2723.580078 | 1555070000 | 2429.886004 | 1 | 7151.167484 | 6735.891159 | 0.284583 | 1 | 5186.787976 | 4554.534943 | 0.121374 | 0.106598 | 0.056610 | 1.720575e+09 | 1 | 5319.249124 | 0.000000 | 39.620594 | 1 | 2774.219184 | 2632.972692 | 20.4406 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6852.073557 | 6387.907879 |
| 3596 | 2012-04-18 | 2732.030029 | 2707.909912 | 2714.659912 | 2716.139893 | 1599470000 | 2433.189736 | 1 | 7131.632162 | 6717.490275 | 0.285055 | 1 | 5172.618881 | 4542.093016 | 0.121772 | 0.106726 | 0.056556 | 1.718295e+09 | 1 | 5304.718176 | 0.000000 | 38.851686 | 1 | 2766.640664 | 2625.780025 | 20.3073 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6833.355290 | 6370.457604 |
| 3597 | 2012-04-19 | 2738.590088 | 2676.090088 | 2707.889893 | 2686.820068 | 1991120000 | 2436.083537 | 1 | 7054.648571 | 6644.977208 | 0.285460 | 1 | 5116.782186 | 4493.062637 | 0.122124 | 0.106839 | 0.056497 | 1.716904e+09 | 1 | 5247.455513 | 0.000000 | 39.983473 | 1 | 2736.775701 | 2597.435606 | 20.1511 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6759.591499 | 6301.690639 |
| 3598 | 2012-04-20 | 2712.010010 | 2674.659912 | 2699.550049 | 2676.040039 | 1935880000 | 2438.680070 | 1 | 7026.343990 | 6618.316305 | 0.285846 | 1 | 5096.252690 | 4475.035622 | 0.122444 | 0.106976 | 0.056427 | 1.717299e+09 | 0 | 5226.401731 | 0.000000 | 34.762064 | 1 | 2725.795240 | 2587.014204 | 19.9808 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6732.470742 | 6276.407067 |
| 3599 | 2012-04-23 | 2657.360107 | 2629.699951 | 2651.129883 | 2653.500000 | 1767360000 | 2440.996136 | 1 | 6967.161741 | 6562.570836 | 0.286179 | 1 | 5053.327422 | 4437.342808 | 0.122748 | 0.107101 | 0.056329 | 1.718796e+09 | 0 | 5226.401731 | 0.000000 | 34.759611 | 1 | 2702.836118 | 2565.224021 | 19.8492 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6675.763760 | 6223.541467 |
| 3600 | 2012-04-24 | 2659.520020 | 2628.959961 | 2647.909912 | 2638.729980 | 1690840000 | 2443.195936 | 1 | 6928.380842 | 6526.041987 | 0.286464 | 1 | 5025.199385 | 4412.643490 | 0.123012 | 0.107220 | 0.056232 | 1.721425e+09 | 0 | 5226.401731 | 0.000000 | 38.883381 | 1 | 2687.791482 | 2550.945367 | 19.7238 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6638.604853 | 6188.899738 |
| 3601 | 2012-04-25 | 2710.870117 | 2691.120117 | 2694.860107 | 2709.620117 | 1721330000 | 2445.954137 | 1 | 7114.513515 | 6701.365727 | 0.286870 | 1 | 5160.202616 | 4531.190254 | 0.123362 | 0.107351 | 0.056158 | 1.721555e+09 | 0 | 5226.401731 | 0.000000 | 50.239195 | 1 | 2759.999668 | 2619.477148 | 19.6140 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6816.952622 | 6355.166068 |
| 3602 | 2012-04-26 | 2731.729980 | 2705.909912 | 2709.879883 | 2725.229980 | 1763510000 | 2449.067004 | 1 | 7155.499549 | 6739.971657 | 0.287303 | 1 | 5189.930051 | 4557.294010 | 0.123709 | 0.107504 | 0.056090 | 1.719860e+09 | 1 | 5226.401731 | 0.000000 | 47.452451 | 1 | 2775.899763 | 2634.567706 | 19.5023 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6856.224436 | 6391.777574 |
| 3603 | 2012-04-27 | 2750.500000 | 2723.159912 | 2737.570068 | 2741.340088 | 1777750000 | 2452.778670 | 1 | 7197.799050 | 6779.814777 | 0.287841 | 1 | 5220.610152 | 4584.234303 | 0.124067 | 0.107678 | 0.056097 | 1.716046e+09 | 1 | 5257.297433 | 0.000000 | 57.847549 | 1 | 2792.309403 | 2650.141867 | 19.3903 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6896.754782 | 6429.562357 |
| 3604 | 2012-04-30 | 2737.540039 | 2720.439941 | 2731.260010 | 2723.679932 | 1633170000 | 2456.224136 | 1 | 7151.429664 | 6736.138114 | 0.288351 | 1 | 5186.978137 | 4554.701924 | 0.124386 | 0.107853 | 0.056112 | 1.714935e+09 | 1 | 5223.429072 | 0.000000 | 60.359583 | 1 | 2774.320894 | 2633.069224 | 19.2834 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6852.324772 | 6388.142076 |
| 3605 | 2012-05-01 | 2756.810059 | 2715.750000 | 2719.250000 | 2726.919922 | 1854230000 | 2459.508402 | 1 | 7159.936744 | 6744.151178 | 0.288835 | 1 | 5193.148377 | 4560.120032 | 0.124704 | 0.108018 | 0.056113 | 1.713168e+09 | 1 | 5229.642673 | 0.000000 | 50.801459 | 1 | 2777.621125 | 2636.201427 | 19.1681 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6860.476047 | 6395.741177 |
| 3606 | 2012-05-02 | 2736.300049 | 2707.629883 | 2713.179932 | 2734.770020 | 1825190000 | 2462.716535 | 1 | 7180.548351 | 6763.565846 | 0.289332 | 1 | 5208.098109 | 4573.247439 | 0.125036 | 0.108172 | 0.056124 | 1.713470e+09 | 0 | 5244.697463 | 0.000000 | 54.461873 | 1 | 2785.617178 | 2643.790370 | 19.0502 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6880.225585 | 6414.152862 |
| 3607 | 2012-05-03 | 2737.139893 | 2697.780029 | 2737.040039 | 2704.590088 | 1869130000 | 2465.941535 | 1 | 7101.306420 | 6688.925583 | 0.289815 | 1 | 5150.623424 | 4522.778736 | 0.125364 | 0.108327 | 0.056124 | 1.714937e+09 | 0 | 5244.697463 | 0.000000 | 54.238417 | 1 | 2754.876116 | 2614.614457 | 18.9199 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6804.297907 | 6343.368594 |
| 3608 | 2012-05-04 | 2683.250000 | 2637.729980 | 2682.370117 | 2637.919922 | 1944010000 | 2468.876468 | 1 | 6926.253912 | 6524.038570 | 0.290267 | 1 | 5023.656709 | 4411.288861 | 0.125675 | 0.108466 | 0.056127 | 1.726321e+09 | 0 | 5244.697463 | 0.000000 | 42.821625 | 1 | 2686.966362 | 2550.162257 | 18.8477 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6636.566880 | 6186.999820 |
| 3609 | 2012-05-07 | 2651.739990 | 2620.959961 | 2622.669922 | 2639.280029 | 1740430000 | 2472.210469 | 1 | 6929.825077 | 6527.402355 | 0.290763 | 1 | 5026.246899 | 4413.563315 | 0.126009 | 0.108610 | 0.056144 | 1.727360e+09 | 0 | 5244.697463 | 0.000000 | 47.090133 | 1 | 2688.351757 | 2551.477117 | 18.7804 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6639.988684 | 6190.189827 |
| 3610 | 2012-05-08 | 2638.300049 | 2587.530029 | 2624.350098 | 2629.870117 | 2175840000 | 2475.842669 | 1 | 6905.117944 | 6504.129992 | 0.291280 | 1 | 5008.326655 | 4397.827492 | 0.126353 | 0.108760 | 0.056166 | 1.732381e+09 | 0 | 5244.697463 | 0.000000 | 48.146321 | 1 | 2678.766888 | 2542.380251 | 18.7168 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6616.314913 | 6168.119739 |
| 3611 | 2012-05-09 | 2635.709961 | 2588.969971 | 2600.189941 | 2621.350098 | 2047090000 | 2479.123604 | 1 | 6882.747356 | 6483.058489 | 0.291785 | 1 | 4992.101123 | 4383.579802 | 0.126703 | 0.108896 | 0.056186 | 1.728801e+09 | 1 | 5244.697463 | 0.000000 | 25.009953 | 1 | 2670.088457 | 2534.143674 | 18.6572 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6594.879964 | 6148.136813 |
| 3612 | 2012-05-10 | 2631.969971 | 2606.790039 | 2631.969971 | 2616.239990 | 2004150000 | 2482.013403 | 1 | 6869.330004 | 6470.420297 | 0.292262 | 1 | 4982.369431 | 4375.034372 | 0.127044 | 0.109018 | 0.056200 | 1.730412e+09 | 0 | 5234.473354 | 0.000000 | 17.193547 | 1 | 2664.883338 | 2529.203568 | 18.5944 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6582.023786 | 6136.151524 |
| 3613 | 2012-05-11 | 2643.219971 | 2604.989990 | 2606.010010 | 2615.979980 | 1735380000 | 2484.666670 | 1 | 6868.647309 | 6469.777248 | 0.292732 | 1 | 4981.874268 | 4374.599568 | 0.127381 | 0.109139 | 0.056212 | 1.731073e+09 | 0 | 5234.473354 | 0.000000 | 8.285741 | 1 | 2664.618494 | 2528.952208 | 18.5504 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6581.369644 | 6135.541694 |
| 3614 | 2012-05-14 | 2611.370117 | 2587.780029 | 2593.750000 | 2590.280029 | 1683460000 | 2487.250137 | 1 | 6801.168237 | 6406.216762 | 0.293174 | 1 | 4932.931262 | 4331.622559 | 0.127716 | 0.109250 | 0.056208 | 1.731044e+09 | 1 | 5234.473354 | 0.000000 | 7.864922 | 1 | 2638.440708 | 2504.107237 | 18.5199 | 0 | 1277.172773 | 800.631991 | 4 | 1 | 6516.712850 | 6075.264810 |
| 3615 | 2012-05-15 | 2617.229980 | 2576.770020 | 2589.959961 | 2580.750000 | 1826210000 | 2489.264137 | 1 | 6776.145718 | 6382.647328 | 0.293535 | 1 | 4914.782267 | 4315.685869 | 0.128008 | 0.109332 | 0.056195 | 1.734090e+09 | 0 | 5215.214941 | 0.000000 | 5.595836 | 1 | 2628.733488 | 2494.894250 | 18.5074 | 0 | 1277.172773 | 800.631991 | 3 | 1 | 6492.736885 | 6052.912999 |
| 3616 | 2012-05-16 | 2597.159912 | 2558.689941 | 2589.909912 | 2561.560059 | 1933900000 | 2491.041738 | 1 | 6725.759652 | 6335.187237 | 0.293845 | 1 | 4878.236927 | 4283.595291 | 0.128267 | 0.109405 | 0.056173 | 1.736598e+09 | 0 | 5215.214941 | 0.000000 | 0.773095 | 1 | 2609.186751 | 2476.342715 | 18.5158 | 1 | 1277.172773 | 798.131991 | 4 | 1 | 6444.458191 | 6007.904747 |
| 3617 | 2012-05-17 | 2567.550049 | 2509.050049 | 2562.129883 | 2509.050049 | 2016980000 | 2492.387539 | 1 | 6587.886755 | 6205.320775 | 0.294107 | 1 | 4778.236825 | 4195.784884 | 0.128494 | 0.109475 | 0.056138 | 1.738156e+09 | 0 | 5215.214941 | 0.000000 | 0.686021 | 1 | 2555.700431 | 2425.579595 | 18.5491 | 1 | 1250.991714 | 781.770900 | 4 | 1 | 6312.351758 | 5884.747323 |
| 3618 | 2012-05-18 | 2523.149902 | 2474.699951 | 2509.899902 | 2478.530029 | 2692450000 | 2493.398540 | 1 | 6507.751872 | 6129.839414 | 0.294334 | 1 | 4720.114476 | 4144.747466 | 0.128711 | 0.109527 | 0.056096 | 1.747499e+09 | 0 | 5215.214941 | 0.000000 | 0.839002 | 1 | 2524.612957 | 2396.074908 | 18.5928 | 1 | 1235.774683 | 772.261459 | 4 | 1 | 6235.568475 | 5813.165410 |
| 3619 | 2012-05-21 | 2547.689941 | 2478.360107 | 2482.310059 | 2545.429932 | 1870420000 | 2494.555140 | 1 | 6683.407587 | 6295.294605 | 0.294589 | 1 | 4847.518701 | 4256.621519 | 0.128958 | 0.109589 | 0.056041 | 1.750206e+09 | 0 | 5215.214941 | 0.000000 | 29.387187 | 1 | 2592.756719 | 2460.749201 | 18.5938 | 1 | 1269.130424 | 793.106159 | 4 | 1 | 6403.877480 | 5970.073010 |
| 3620 | 2012-05-22 | 2562.479980 | 2524.110107 | 2553.580078 | 2539.199951 | 1861850000 | 2495.920607 | 1 | 6667.049841 | 6279.886771 | 0.294851 | 1 | 4835.654322 | 4246.203370 | 0.129202 | 0.109659 | 0.055990 | 1.751202e+09 | 0 | 5215.214941 | 0.000000 | 29.803498 | 1 | 2586.410906 | 2454.726478 | 18.5834 | 0 | 1266.024207 | 788.665019 | 3 | 1 | 6388.203887 | 5955.461161 |
| 3621 | 2012-05-23 | 2553.189941 | 2499.300049 | 2534.659912 | 2547.080078 | 1929640000 | 2497.135340 | 1 | 6687.740294 | 6299.375706 | 0.295109 | 1 | 4850.661242 | 4259.380994 | 0.129465 | 0.109704 | 0.055939 | 1.752435e+09 | 0 | 5215.214941 | 0.000000 | 33.409285 | 1 | 2594.437547 | 2462.344451 | 18.5802 | 0 | 1266.024207 | 788.665019 | 3 | 1 | 6408.028973 | 5973.943278 |
| 3622 | 2012-05-24 | 2554.199951 | 2512.350098 | 2553.120117 | 2531.350098 | 1750290000 | 2498.565607 | 1 | 6646.438874 | 6260.472706 | 0.295423 | 1 | 4820.705055 | 4233.076371 | 0.129762 | 0.109753 | 0.055908 | 1.752453e+09 | 0 | 5215.214941 | 0.000000 | 31.895946 | 1 | 2578.415101 | 2447.137771 | 18.5616 | 0 | 1266.024207 | 788.665019 | 3 | 1 | 6368.454964 | 5937.050048 |
| 3623 | 2012-05-25 | 2537.560059 | 2520.169922 | 2532.320068 | 2527.050049 | 1282680000 | 2500.037340 | 1 | 6635.148452 | 6249.837931 | 0.295731 | 1 | 4812.516039 | 4225.885570 | 0.130058 | 0.109804 | 0.055869 | 1.739889e+09 | 1 | 5215.214941 | 0.000000 | 31.355626 | 1 | 2574.035102 | 2442.980775 | 18.5495 | 0 | 1266.024207 | 788.665019 | 4 | 1 | 6357.636758 | 5926.964676 |
| 3624 | 2012-05-29 | 2570.790039 | 2536.620117 | 2542.659912 | 2558.969971 | 221430000 | 2501.524274 | 1 | 6718.958988 | 6328.781496 | 0.296072 | 1 | 4873.304362 | 4279.263989 | 0.130377 | 0.109864 | 0.055831 | 1.727719e+09 | 1 | 5281.089874 | 0.000000 | 43.602619 | 1 | 2606.548506 | 2473.838793 | 18.5376 | 0 | 1266.024207 | 788.665019 | 4 | 1 | 6437.941961 | 6001.829933 |
| 3625 | 2012-05-30 | 2546.010010 | 2522.449951 | 2538.580078 | 2537.399902 | 1671040000 | 2502.544141 | 1 | 6662.323543 | 6275.434934 | 0.296380 | 1 | 4832.226307 | 4243.193220 | 0.130685 | 0.109918 | 0.055777 | 1.726222e+09 | 1 | 5236.574514 | 0.000000 | 41.557917 | 1 | 2584.577389 | 2452.986313 | 18.5642 | 1 | 1266.024207 | 786.165019 | 5 | 1 | 6383.675264 | 5951.239311 |
| 3626 | 2012-05-31 | 2540.399902 | 2507.580078 | 2535.870117 | 2524.870117 | 2180130000 | 2503.804141 | 1 | 6629.424715 | 6244.446578 | 0.296733 | 1 | 4808.364575 | 4222.240157 | 0.131005 | 0.109978 | 0.055750 | 1.729189e+09 | 0 | 5210.716093 | 0.000000 | 42.664648 | 1 | 2571.814639 | 2440.873365 | 18.5985 | 1 | 1259.772528 | 782.282904 | 4 | 1 | 6352.152413 | 5921.851846 |
| 3627 | 2012-06-01 | 2510.820068 | 2458.729980 | 2510.820068 | 2458.830078 | 1966370000 | 2504.631074 | 1 | 6456.026700 | 6081.117980 | 0.297083 | 1 | 4682.597874 | 4111.804019 | 0.131290 | 0.110024 | 0.055769 | 1.733287e+09 | 0 | 5210.716093 | 0.000000 | 40.474927 | 1 | 2504.546728 | 2377.030330 | 18.6544 | 1 | 1226.822149 | 761.821656 | 4 | 1 | 6186.006681 | 5766.960977 |
| 3628 | 2012-06-04 | 2480.969971 | 2443.919922 | 2458.969971 | 2478.129883 | 1755750000 | 2505.153073 | 1 | 6506.701228 | 6128.849782 | 0.297414 | 1 | 4719.352437 | 4144.078317 | 0.131574 | 0.110057 | 0.055783 | 1.740513e+09 | 0 | 5210.716093 | 0.000000 | 49.920732 | 1 | 2524.205371 | 2395.688073 | 18.7087 | 1 | 1236.451699 | 767.801333 | 4 | 1 | 6234.561773 | 5812.226903 |
| 3629 | 2012-06-05 | 2492.530029 | 2467.659912 | 2467.810059 | 2487.500000 | 1625600000 | 2505.727806 | 1 | 6531.303874 | 6152.023725 | 0.297725 | 1 | 4737.196895 | 4159.747592 | 0.131854 | 0.110096 | 0.055776 | 1.746695e+09 | 0 | 5210.716093 | 0.000000 | 35.136253 | 1 | 2533.749705 | 2404.746468 | 18.7450 | 1 | 1241.126877 | 770.704485 | 4 | 1 | 6258.135426 | 5834.203656 |
| 3630 | 2012-06-06 | 2546.320068 | 2504.080078 | 2504.080078 | 2546.320068 | 1761050000 | 2506.969406 | 1 | 6685.744775 | 6297.496069 | 0.298098 | 1 | 4849.213878 | 4258.110059 | 0.132151 | 0.110164 | 0.055783 | 1.752978e+09 | 0 | 5210.716093 | 0.000000 | 51.438640 | 1 | 2593.663406 | 2461.609725 | 18.7619 | 1 | 1270.474884 | 788.928763 | 4 | 1 | 6406.116915 | 5972.160744 |
| 3631 | 2012-06-07 | 2570.479980 | 2531.949951 | 2569.239990 | 2535.409912 | 1655370000 | 2508.549671 | 1 | 6657.098525 | 6270.513339 | 0.298503 | 1 | 4828.436569 | 4239.865438 | 0.132462 | 0.110245 | 0.055796 | 1.758832e+09 | 0 | 5210.716093 | 0.000000 | 47.670532 | 1 | 2582.550399 | 2451.062525 | 18.7700 | 1 | 1265.031311 | 785.548459 | 4 | 1 | 6378.668780 | 5946.571971 |
| 3632 | 2012-06-08 | 2561.570068 | 2522.389893 | 2529.419922 | 2559.209961 | 1390260000 | 2510.155604 | 1 | 6719.589119 | 6329.375034 | 0.298925 | 1 | 4873.761400 | 4279.665316 | 0.132787 | 0.110337 | 0.055802 | 1.761864e+09 | 0 | 5210.716093 | 0.000000 | 55.387503 | 1 | 2606.792959 | 2474.070800 | 18.7603 | 0 | 1276.906238 | 790.422450 | 3 | 1 | 6438.545737 | 6002.392808 |
| 3633 | 2012-06-11 | 2579.229980 | 2513.669922 | 2578.729980 | 2517.179932 | 1480220000 | 2511.152070 | 1 | 6609.232981 | 6225.427401 | 0.299280 | 1 | 4793.719380 | 4209.380165 | 0.133086 | 0.110396 | 0.055798 | 1.760440e+09 | 1 | 5210.716093 | 0.000000 | 48.334383 | 1 | 2563.981471 | 2433.439015 | 18.7870 | 1 | 1276.906238 | 787.922450 | 5 | 1 | 6332.805188 | 5903.815220 |
| 3634 | 2012-06-12 | 2546.830078 | 2510.750000 | 2523.010010 | 2546.199951 | 1594310000 | 2512.417936 | 1 | 6685.429389 | 6297.198998 | 0.299669 | 1 | 4848.985127 | 4257.909192 | 0.133398 | 0.110472 | 0.055798 | 1.759747e+09 | 1 | 5270.789305 | 0.000000 | 47.823714 | 1 | 2593.541056 | 2461.493604 | 18.8092 | 1 | 1291.627412 | 797.006237 | 5 | 1 | 6405.814720 | 5971.879020 |
| 3635 | 2012-06-13 | 2557.310059 | 2519.689941 | 2541.719971 | 2527.439941 | 1602080000 | 2513.460602 | 1 | 6636.172173 | 6250.802204 | 0.300029 | 1 | 4813.258550 | 4226.537572 | 0.133705 | 0.110531 | 0.055794 | 1.757616e+09 | 1 | 5231.954940 | 0.000000 | 48.286193 | 1 | 2574.432244 | 2443.357697 | 18.8691 | 1 | 1282.110899 | 791.134017 | 5 | 1 | 6358.617662 | 5927.879134 |
| 3636 | 2012-06-14 | 2547.310059 | 2515.169922 | 2529.280029 | 2539.969971 | 1633370000 | 2514.393669 | 1 | 6669.071642 | 6281.791164 | 0.300371 | 1 | 4837.120748 | 4247.491043 | 0.133999 | 0.110586 | 0.055787 | 1.757164e+09 | 1 | 5257.892865 | 0.000000 | 52.598224 | 1 | 2587.195242 | 2455.470881 | 18.8992 | 1 | 1288.467089 | 795.056141 | 5 | 1 | 6390.141128 | 5957.267171 |
| 3637 | 2012-06-15 | 2572.840088 | 2542.510010 | 2543.850098 | 2571.229980 | 2020100000 | 2516.107868 | 1 | 6751.149480 | 6359.102650 | 0.300799 | 1 | 4896.652334 | 4299.765917 | 0.134316 | 0.110682 | 0.055801 | 1.759456e+09 | 0 | 5322.602993 | 0.000000 | 71.970245 | 1 | 2619.036465 | 2485.690940 | 18.9212 | 1 | 1304.324557 | 804.841085 | 4 | 1 | 6468.786103 | 6030.584664 |
| 3638 | 2012-06-18 | 2599.520020 | 2554.830078 | 2570.979980 | 2592.520020 | 1586190000 | 2517.977534 | 1 | 6807.049667 | 6411.756650 | 0.301267 | 1 | 4937.197101 | 4335.368405 | 0.134673 | 0.110771 | 0.055823 | 1.757425e+09 | 1 | 5322.602993 | 0.000000 | 72.186645 | 1 | 2640.722346 | 2506.272707 | 18.9213 | 1 | 1315.124494 | 811.505249 | 5 | 1 | 6522.348293 | 6080.518503 |
| 3639 | 2012-06-19 | 2630.860107 | 2605.159912 | 2606.429932 | 2620.830078 | 1835480000 | 2519.744535 | 1 | 6881.381967 | 6481.772390 | 0.301735 | 1 | 4991.110798 | 4382.710194 | 0.135033 | 0.110866 | 0.055836 | 1.758660e+09 | 0 | 5380.725284 | 0.000000 | 74.090242 | 1 | 2669.558769 | 2533.640954 | 18.9194 | 0 | 1329.485522 | 817.866805 | 3 | 1 | 6593.571682 | 6146.917155 |
| 3640 | 2012-06-20 | 2633.209961 | 2603.320068 | 2625.000000 | 2623.330078 | 1563080000 | 2521.624601 | 1 | 6887.946091 | 6487.955328 | 0.302215 | 1 | 4995.871800 | 4386.890844 | 0.135400 | 0.110971 | 0.055844 | 1.757692e+09 | 1 | 5380.725284 | 0.000000 | 67.469686 | 1 | 2672.105251 | 2536.057785 | 18.9065 | 0 | 1329.485522 | 817.866805 | 4 | 1 | 6599.861265 | 6152.780676 |
| 3641 | 2012-06-21 | 2622.760010 | 2554.649902 | 2619.979980 | 2556.959961 | 1822200000 | 2522.896068 | 1 | 6713.681407 | 6323.810389 | 0.302641 | 1 | 4869.476498 | 4275.902730 | 0.135736 | 0.111056 | 0.055849 | 1.759204e+09 | 0 | 5244.593209 | 0.000000 | 53.905829 | 1 | 2604.501125 | 2471.895652 | 18.9133 | 1 | 1329.485522 | 815.366805 | 4 | 1 | 6432.885112 | 5997.115639 |
| 3642 | 2012-06-22 | 2587.000000 | 2559.260010 | 2562.280029 | 2585.530029 | 3544010000 | 2524.637134 | 1 | 6788.696401 | 6394.469179 | 0.303127 | 1 | 4923.885358 | 4323.679322 | 0.136086 | 0.111172 | 0.055868 | 1.776293e+09 | 0 | 5244.593209 | 0.000000 | 54.689287 | 1 | 2633.602392 | 2499.515258 | 18.9000 | 0 | 1344.340464 | 821.977266 | 3 | 1 | 6504.762642 | 6064.124120 |
| 3643 | 2012-06-25 | 2563.090088 | 2527.010010 | 2562.979980 | 2533.540039 | 1514430000 | 2526.380133 | 1 | 6652.188893 | 6265.888815 | 0.303609 | 1 | 4824.875581 | 4236.738523 | 0.136430 | 0.111281 | 0.055898 | 1.772161e+09 | 1 | 5244.593209 | 0.000000 | 52.814881 | 1 | 2580.645760 | 2449.254858 | 18.9183 | 1 | 1344.340464 | 819.477266 | 5 | 1 | 6373.964491 | 5942.186355 |
| 3644 | 2012-06-26 | 2556.919922 | 2531.600098 | 2541.209961 | 2549.840088 | 1623160000 | 2528.352734 | 1 | 6694.987113 | 6306.201695 | 0.304132 | 1 | 4855.917406 | 4263.996448 | 0.136780 | 0.111400 | 0.055952 | 1.769099e+09 | 1 | 5278.335374 | 0.000000 | 50.654983 | 1 | 2597.248873 | 2465.012641 | 18.9357 | 1 | 1352.989553 | 824.749541 | 5 | 1 | 6414.972698 | 5980.416628 |
| 3645 | 2012-06-27 | 2576.090088 | 2557.090088 | 2558.669922 | 2565.530029 | 1668580000 | 2530.715335 | 1 | 6736.183405 | 6345.005671 | 0.304696 | 1 | 4885.797343 | 4290.234115 | 0.137145 | 0.111530 | 0.056021 | 1.766544e+09 | 1 | 5310.814576 | 0.000000 | 56.930251 | 1 | 2613.230535 | 2480.180613 | 18.9592 | 1 | 1361.314910 | 829.824476 | 5 | 1 | 6454.445975 | 6017.215950 |
| 3646 | 2012-06-28 | 2565.530029 | 2510.370117 | 2565.530029 | 2536.649902 | 1795850000 | 2532.850801 | 1 | 6660.354305 | 6273.580053 | 0.305222 | 1 | 4830.798007 | 4241.939024 | 0.137488 | 0.111658 | 0.056076 | 1.767843e+09 | 0 | 5251.030829 | 0.000000 | 49.429856 | 1 | 2583.813444 | 2452.261263 | 18.9787 | 1 | 1345.990611 | 820.483156 | 4 | 1 | 6381.788389 | 5949.480255 |
| 3647 | 2012-06-29 | 2615.820068 | 2566.840088 | 2566.840088 | 2615.719971 | 2021190000 | 2535.845334 | 1 | 6867.964614 | 6469.134198 | 0.305836 | 1 | 4981.379105 | 4374.164764 | 0.137873 | 0.111812 | 0.056151 | 1.771484e+09 | 0 | 5251.030829 | 0.000000 | 56.562517 | 1 | 2664.353650 | 2528.700848 | 18.9730 | 0 | 1387.946566 | 843.558486 | 3 | 1 | 6580.715503 | 6134.931865 |
| 3648 | 2012-07-02 | 2625.260010 | 2604.899902 | 2616.520020 | 2625.030029 | 1845240000 | 2539.006335 | 1 | 6892.409568 | 6492.159606 | 0.306489 | 1 | 4999.109188 | 4389.733605 | 0.138280 | 0.111969 | 0.056240 | 1.770822e+09 | 1 | 5251.030829 | 0.000000 | 54.971094 | 1 | 2673.836809 | 2537.701182 | 18.9594 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6604.138059 | 6156.767756 |
| 3649 | 2012-07-03 | 2645.840088 | 2621.770020 | 2623.459961 | 2645.840088 | 1009330000 | 2541.817135 | 1 | 6947.049494 | 6543.626530 | 0.307101 | 1 | 5038.739879 | 4424.533441 | 0.138677 | 0.112117 | 0.056307 | 1.761825e+09 | 1 | 5292.658642 | 0.000000 | 53.914046 | 1 | 2695.033786 | 2557.818937 | 18.9397 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6656.492698 | 6205.575844 |
| 3650 | 2012-07-05 | 2660.260010 | 2629.909912 | 2643.629883 | 2647.469971 | 1423990000 | 2544.724336 | 1 | 6951.328995 | 6547.657516 | 0.307743 | 1 | 5041.843830 | 4427.259029 | 0.139098 | 0.112264 | 0.056381 | 1.759249e+09 | 1 | 5295.919010 | 0.000000 | 53.788191 | 1 | 2696.693973 | 2559.394597 | 18.9068 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6660.593212 | 6209.398585 |
| 3651 | 2012-07-06 | 2636.959961 | 2596.100098 | 2635.649902 | 2612.290039 | 1437420000 | 2546.838270 | 1 | 6858.958815 | 6460.651376 | 0.308318 | 1 | 4974.847141 | 4368.429025 | 0.139495 | 0.112380 | 0.056443 | 1.757144e+09 | 1 | 5225.546137 | 0.000000 | 59.624960 | 1 | 2660.859946 | 2525.385023 | 18.8874 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6572.086367 | 6126.887275 |
| 3652 | 2012-07-09 | 2620.219971 | 2597.270020 | 2610.379883 | 2610.310059 | 1455500000 | 2548.845671 | 1 | 6853.760080 | 6455.754537 | 0.308891 | 1 | 4971.076465 | 4365.117982 | 0.139897 | 0.112498 | 0.056496 | 1.754135e+09 | 1 | 5221.585444 | 0.000000 | 54.750042 | 1 | 2658.843153 | 2523.470912 | 18.8718 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6567.105066 | 6122.243411 |
| 3653 | 2012-07-10 | 2630.030029 | 2574.260010 | 2620.330078 | 2585.520020 | 1725730000 | 2550.735537 | 1 | 6788.670119 | 6394.444423 | 0.309438 | 1 | 4923.866295 | 4323.662583 | 0.140285 | 0.112612 | 0.056541 | 1.750498e+09 | 1 | 5171.996198 | 0.000000 | 61.123941 | 1 | 2633.592196 | 2499.505582 | 18.8476 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6504.737459 | 6064.100643 |
| 3654 | 2012-07-11 | 2587.020020 | 2549.050049 | 2580.070068 | 2570.989990 | 1635120000 | 2552.362471 | 1 | 6750.519350 | 6358.509112 | 0.309946 | 1 | 4896.195296 | 4299.364591 | 0.140661 | 0.112702 | 0.056583 | 1.747968e+09 | 1 | 5142.930766 | 0.000000 | 54.560722 | 1 | 2618.792012 | 2485.458934 | 18.8349 | 0 | 1387.946566 | 843.558486 | 4 | 1 | 6468.182327 | 6030.021789 |
| 3655 | 2012-07-12 | 2561.679932 | 2522.889893 | 2561.679932 | 2545.300049 | 1719460000 | 2553.854538 | 1 | 6683.066561 | 6294.973382 | 0.310434 | 1 | 4847.271352 | 4256.404321 | 0.141030 | 0.112777 | 0.056628 | 1.744028e+09 | 1 | 5091.541383 | 0.000000 | 45.818007 | 1 | 2592.624422 | 2460.623639 | 18.8404 | 1 | 1387.946566 | 841.058486 | 5 | 1 | 6403.550716 | 5969.768382 |
| 3656 | 2012-07-13 | 2589.929932 | 2545.979980 | 2545.979980 | 2584.969971 | 1373620000 | 2555.617404 | 1 | 6787.225883 | 6393.084055 | 0.310957 | 1 | 4922.818782 | 4322.742758 | 0.141414 | 0.112872 | 0.056671 | 1.741202e+09 | 1 | 5170.895897 | 0.000000 | 59.562274 | 1 | 2633.031920 | 2498.973832 | 18.8259 | 0 | 1409.578488 | 851.666852 | 4 | 1 | 6503.353628 | 6062.810554 |
| 3657 | 2012-07-16 | 2589.570068 | 2567.449951 | 2579.959961 | 2577.050049 | 1414470000 | 2557.580470 | 1 | 6766.430942 | 6373.496700 | 0.311491 | 1 | 4907.736077 | 4309.498587 | 0.141798 | 0.112973 | 0.056720 | 1.737837e+09 | 1 | 5155.053124 | 0.000000 | 39.347702 | 1 | 2624.964744 | 2491.317388 | 18.8151 | 0 | 1409.578488 | 851.666852 | 4 | 1 | 6483.428425 | 6044.235102 |
| 3658 | 2012-07-17 | 2598.469971 | 2554.340088 | 2591.780029 | 2591.649902 | 1774160000 | 2559.400270 | 1 | 6804.765044 | 6409.604698 | 0.312015 | 1 | 4935.540049 | 4333.913343 | 0.142177 | 0.113073 | 0.056765 | 1.735956e+09 | 1 | 5184.258230 | 0.000000 | 41.065255 | 1 | 2639.836051 | 2505.431537 | 18.8119 | 0 | 1409.578488 | 851.666852 | 4 | 1 | 6520.159223 | 6078.477722 |
| 3659 | 2012-07-18 | 2633.020020 | 2585.479980 | 2586.860107 | 2625.870117 | 1817040000 | 2561.624471 | 1 | 6894.615344 | 6494.237290 | 0.312574 | 1 | 5000.709052 | 4391.138451 | 0.142558 | 0.113197 | 0.056819 | 1.732901e+09 | 1 | 5252.711315 | 0.000000 | 45.012737 | 1 | 2674.692517 | 2538.513322 | 18.8004 | 0 | 1409.578488 | 851.666852 | 4 | 1 | 6606.251580 | 6158.738105 |
| 3660 | 2012-07-19 | 2663.120117 | 2639.409912 | 2645.340088 | 2655.810059 | 1735920000 | 2564.207404 | 1 | 6973.227146 | 6568.284016 | 0.313185 | 1 | 5057.726699 | 4441.205828 | 0.142959 | 0.113320 | 0.056905 | 1.732430e+09 | 1 | 5312.602270 | 0.000000 | 51.824807 | 1 | 2705.189127 | 2567.457229 | 18.7730 | 0 | 1409.578488 | 851.666852 | 4 | 1 | 6681.575483 | 6228.959498 |
| 3661 | 2012-07-20 | 2654.600098 | 2618.040039 | 2654.600098 | 2618.040039 | 1810420000 | 2566.774137 | 1 | 6874.056301 | 6474.872134 | 0.313788 | 1 | 4985.797445 | 4378.044522 | 0.143357 | 0.113434 | 0.056997 | 1.734162e+09 | 0 | 5237.048263 | 0.000000 | 51.243997 | 1 | 2666.716855 | 2530.943733 | 18.7561 | 0 | 1409.578488 | 851.666852 | 3 | 1 | 6586.552408 | 6140.373373 |
| 3662 | 2012-07-23 | 2596.610107 | 2549.959961 | 2575.290039 | 2589.929932 | 1607140000 | 2569.195604 | 1 | 6800.249004 | 6405.350909 | 0.314366 | 1 | 4932.264535 | 4331.037104 | 0.143757 | 0.113527 | 0.057082 | 1.731666e+09 | 1 | 5237.048263 | 0.000000 | 46.038694 | 1 | 2638.084101 | 2503.768786 | 18.7580 | 1 | 1409.578488 | 849.166852 | 5 | 1 | 6515.832063 | 6074.443688 |
| 3663 | 2012-07-24 | 2596.040039 | 2551.350098 | 2593.389893 | 2567.459961 | 1748410000 | 2571.390804 | 1 | 6741.250729 | 6349.778731 | 0.314915 | 1 | 4889.472706 | 4293.461463 | 0.144148 | 0.113606 | 0.057161 | 1.729025e+09 | 1 | 5191.612161 | 0.000000 | 46.457700 | 1 | 2615.196350 | 2482.046341 | 18.7901 | 1 | 1397.349128 | 841.799566 | 5 | 1 | 6459.301362 | 6021.742428 |
| 3664 | 2012-07-25 | 2566.459961 | 2535.040039 | 2551.699951 | 2549.199951 | 1784150000 | 2573.617004 | 1 | 6693.306339 | 6304.618524 | 0.315413 | 1 | 4854.698329 | 4262.925973 | 0.144490 | 0.113689 | 0.057233 | 1.727560e+09 | 1 | 5154.688941 | 0.000000 | 45.787735 | 1 | 2596.596834 | 2464.393800 | 18.8106 | 1 | 1387.411053 | 835.812611 | 5 | 1 | 6413.362220 | 5978.915246 |
| 3665 | 2012-07-26 | 2598.360107 | 2568.330078 | 2588.199951 | 2584.850098 | 1981520000 | 2575.636405 | 1 | 6786.911138 | 6392.787588 | 0.315881 | 1 | 4922.590496 | 4322.542299 | 0.144808 | 0.113768 | 0.057305 | 1.727630e+09 | 0 | 5226.776427 | 0.000000 | 57.361981 | 1 | 2632.909818 | 2498.857947 | 18.8054 | 0 | 1406.813771 | 845.001314 | 3 | 1 | 6503.052047 | 6062.529403 |
| 3666 | 2012-07-27 | 2649.979980 | 2594.840088 | 2600.030029 | 2647.030029 | 2102610000 | 2578.289738 | 1 | 6950.173863 | 6546.569464 | 0.316436 | 1 | 5041.006005 | 4426.523333 | 0.145144 | 0.113868 | 0.057424 | 1.730185e+09 | 0 | 5226.776427 | 0.000000 | 60.658841 | 1 | 2696.245852 | 2558.969292 | 18.7637 | 0 | 1406.813771 | 845.001314 | 3 | 1 | 6659.486392 | 6208.366743 |
| 3667 | 2012-07-30 | 2662.620117 | 2634.500000 | 2649.780029 | 2642.120117 | 1483990000 | 2580.792072 | 1 | 6937.282154 | 6534.426390 | 0.316990 | 1 | 5031.655564 | 4418.312682 | 0.145493 | 0.113964 | 0.057533 | 1.728164e+09 | 1 | 5226.776427 | 0.000000 | 61.292570 | 1 | 2691.244651 | 2554.222721 | 18.7533 | 0 | 1406.813771 | 845.001314 | 4 | 1 | 6647.133872 | 6196.850993 |
| 3668 | 2012-07-31 | 2657.270020 | 2640.260010 | 2643.280029 | 2642.530029 | 1801440000 | 2583.158472 | 1 | 6938.358439 | 6535.440174 | 0.317551 | 1 | 5032.436201 | 4418.998161 | 0.145861 | 0.114051 | 0.057639 | 1.728464e+09 | 0 | 5227.587336 | 0.000000 | 59.287401 | 1 | 2691.662184 | 2554.618997 | 18.7631 | 1 | 1406.813771 | 842.501314 | 4 | 1 | 6648.165142 | 6197.812405 |
| 3669 | 2012-08-01 | 2661.840088 | 2625.080078 | 2660.489990 | 2635.129883 | 1722530000 | 2585.438537 | 1 | 6918.928246 | 6517.138314 | 0.318098 | 1 | 5018.343357 | 4406.623190 | 0.146217 | 0.114135 | 0.057745 | 1.729186e+09 | 0 | 5227.587336 | 0.000000 | 51.873687 | 1 | 2684.124448 | 2547.465036 | 18.7816 | 1 | 1402.874127 | 840.141972 | 4 | 1 | 6629.547607 | 6180.456038 |
| 3670 | 2012-08-02 | 2650.979980 | 2606.540039 | 2616.040039 | 2625.520020 | 1822620000 | 2587.828136 | 1 | 6893.696111 | 6493.371437 | 0.318656 | 1 | 5000.042326 | 4390.552997 | 0.146582 | 0.114220 | 0.057854 | 1.729722e+09 | 0 | 5227.587336 | 0.000000 | 43.321419 | 1 | 2674.335910 | 2538.174872 | 18.8009 | 1 | 1397.758087 | 837.078119 | 4 | 1 | 6605.370793 | 6157.916983 |
| 3671 | 2012-08-03 | 2684.580078 | 2657.500000 | 2664.689941 | 2676.000000 | 1730210000 | 2590.434336 | 1 | 7026.238861 | 6618.217282 | 0.319240 | 1 | 5096.176439 | 4474.968666 | 0.146956 | 0.114314 | 0.057970 | 1.728974e+09 | 1 | 5227.587336 | 0.000000 | 62.101212 | 1 | 2725.754457 | 2586.975497 | 18.8093 | 1 | 1424.632307 | 853.172336 | 5 | 1 | 6732.370010 | 6276.313159 |
| 3672 | 2012-08-06 | 2705.709961 | 2681.719971 | 2686.379883 | 2694.090088 | 1528260000 | 2593.209403 | 1 | 7073.737097 | 6662.957241 | 0.319842 | 1 | 5130.627216 | 4505.220002 | 0.147343 | 0.114414 | 0.058086 | 1.723138e+09 | 1 | 5262.926467 | 0.000000 | 72.696804 | 1 | 2744.180891 | 2604.463768 | 18.8157 | 1 | 1434.262995 | 858.939885 | 5 | 1 | 6777.881657 | 6318.741805 |
| 3673 | 2012-08-07 | 2727.310059 | 2701.899902 | 2705.969971 | 2717.159912 | 1899240000 | 2595.844069 | 1 | 7134.310376 | 6720.012962 | 0.320412 | 1 | 5174.561407 | 4543.798754 | 0.147715 | 0.114501 | 0.058195 | 1.723098e+09 | 1 | 5307.993553 | 0.000000 | 82.535006 | 1 | 2767.679649 | 2626.766111 | 18.8214 | 1 | 1446.544766 | 866.295093 | 5 | 1 | 6835.921489 | 6372.849967 |
| 3674 | 2012-08-08 | 2721.020020 | 2705.469971 | 2707.290039 | 2714.020020 | 1874580000 | 2598.406136 | 1 | 7126.066118 | 6712.247457 | 0.320960 | 1 | 5168.581793 | 4538.548037 | 0.148082 | 0.114575 | 0.058303 | 1.724183e+09 | 0 | 5301.859748 | 0.000000 | 88.341002 | 1 | 2764.481377 | 2623.730676 | 18.8299 | 1 | 1444.873169 | 865.294021 | 4 | 1 | 6828.022043 | 6365.485636 |
| 3675 | 2012-08-09 | 2724.429932 | 2708.239990 | 2712.969971 | 2719.610107 | 1677970000 | 2600.877004 | 1 | 7140.743731 | 6726.072725 | 0.321499 | 1 | 5179.227561 | 4547.896119 | 0.148442 | 0.114646 | 0.058411 | 1.724174e+09 | 1 | 5301.859748 | 0.000000 | 86.445336 | 1 | 2770.175400 | 2629.134794 | 18.8323 | 1 | 1447.849185 | 867.076273 | 5 | 1 | 6842.085772 | 6378.596676 |
| 3676 | 2012-08-10 | 2722.959961 | 2704.909912 | 2710.550049 | 2722.959961 | 1556460000 | 2603.322271 | 1 | 7149.539273 | 6734.357500 | 0.322006 | 1 | 5185.607024 | 4553.497946 | 0.148797 | 0.114704 | 0.058506 | 1.721317e+09 | 1 | 5308.390262 | 0.000000 | 80.119078 | 1 | 2773.587537 | 2632.373205 | 18.8239 | 0 | 1449.632560 | 865.644286 | 4 | 1 | 6850.513446 | 6386.453451 |
| 3677 | 2012-08-13 | 2728.879883 | 2708.379883 | 2721.489990 | 2728.679932 | 1353380000 | 2605.842471 | 1 | 7164.557913 | 6748.503991 | 0.322546 | 1 | 5196.500141 | 4563.063226 | 0.149167 | 0.114770 | 0.058609 | 1.719172e+09 | 1 | 5319.541303 | 0.000000 | 84.116378 | 1 | 2779.413858 | 2637.902885 | 18.8096 | 0 | 1449.632560 | 865.644286 | 4 | 1 | 6864.903939 | 6399.869118 |
| 3678 | 2012-08-14 | 2742.830078 | 2721.120117 | 2737.850098 | 2727.790039 | 1567830000 | 2608.245205 | 1 | 7162.221367 | 6746.303130 | 0.323076 | 1 | 5194.805429 | 4561.575094 | 0.149537 | 0.114828 | 0.058711 | 1.718700e+09 | 1 | 5317.806464 | 0.000000 | 83.477414 | 1 | 2778.507420 | 2637.042597 | 18.8024 | 0 | 1449.632560 | 865.644286 | 4 | 1 | 6862.665117 | 6397.781957 |
| 3679 | 2012-08-15 | 2739.139893 | 2724.709961 | 2724.709961 | 2735.469971 | 1536730000 | 2610.666672 | 1 | 7182.386178 | 6765.296948 | 0.323620 | 1 | 5209.431097 | 4574.417939 | 0.149907 | 0.114890 | 0.058822 | 1.718301e+09 | 1 | 5332.778433 | 0.000000 | 89.312244 | 1 | 2786.330144 | 2644.467035 | 18.8005 | 0 | 1449.632560 | 865.644286 | 4 | 1 | 6881.986545 | 6415.794534 |
| 3680 | 2012-08-16 | 2774.219971 | 2742.820068 | 2743.879883 | 2768.090088 | 1937430000 | 2613.240672 | 1 | 7268.035182 | 6845.972218 | 0.324196 | 1 | 5271.552873 | 4628.967267 | 0.150289 | 0.114960 | 0.058947 | 1.723717e+09 | 0 | 5396.371110 | 0.000000 | 97.324706 | 1 | 2819.556762 | 2676.001954 | 18.8008 | 1 | 1449.632560 | 863.144286 | 4 | 1 | 6964.053324 | 6492.302034 |
| 3681 | 2012-08-17 | 2780.770020 | 2767.040039 | 2775.530029 | 2780.300049 | 1640640000 | 2615.962806 | 1 | 7300.094263 | 6876.169593 | 0.324788 | 1 | 5294.805532 | 4649.385501 | 0.150695 | 0.115026 | 0.059066 | 1.723088e+09 | 1 | 5396.371110 | 0.000000 | 96.413493 | 0 | 2831.993741 | 2685.305717 | 18.7794 | 0 | 1456.026845 | 864.451589 | 3 | 1 | 6994.771550 | 6520.939380 |
| 3682 | 2012-08-20 | 2784.570068 | 2767.729980 | 2777.709961 | 2784.330078 | 1451550000 | 2618.570073 | 1 | 7310.675709 | 6886.136562 | 0.325389 | 1 | 5302.480322 | 4656.124759 | 0.151122 | 0.115089 | 0.059178 | 1.721172e+09 | 1 | 5404.193120 | 0.000000 | 95.900505 | 0 | 2831.993741 | 2685.305717 | 18.7649 | 0 | 1456.026845 | 864.451589 | 3 | 1 | 7004.910432 | 6530.391445 |
| 3683 | 2012-08-21 | 2802.909912 | 2762.899902 | 2791.739990 | 2772.199951 | 1574220000 | 2620.878340 | 1 | 7278.826244 | 6856.136631 | 0.325952 | 1 | 5279.379699 | 4635.840029 | 0.151526 | 0.115153 | 0.059273 | 1.720233e+09 | 1 | 5380.649378 | 0.000000 | 81.501903 | 0 | 2831.993741 | 2685.305717 | 18.7603 | 0 | 1456.026845 | 864.451589 | 3 | 1 | 6974.393055 | 6501.941342 |
| 3684 | 2012-08-22 | 2790.300049 | 2759.139893 | 2765.100098 | 2783.419922 | 1459130000 | 2623.156473 | 1 | 7308.285957 | 6883.885586 | 0.326534 | 1 | 5300.747020 | 4654.602741 | 0.151954 | 0.115214 | 0.059366 | 1.714510e+09 | 1 | 5402.426569 | 0.000000 | 86.357892 | 0 | 2831.993741 | 2685.305717 | 18.7564 | 0 | 1456.026845 | 864.451589 | 3 | 1 | 7002.620631 | 6528.256757 |
| 3685 | 2012-08-23 | 2780.709961 | 2755.139893 | 2773.979980 | 2762.020020 | 1383860000 | 2625.323140 | 1 | 7252.097308 | 6830.959875 | 0.327074 | 1 | 5259.993030 | 4618.816533 | 0.152385 | 0.115228 | 0.059461 | 1.713014e+09 | 1 | 5360.890831 | 0.000000 | 69.060676 | 0 | 2831.993741 | 2685.305717 | 18.7596 | 1 | 1456.026845 | 861.951589 | 4 | 1 | 6948.782043 | 6478.065244 |
| 3686 | 2012-08-24 | 2785.340088 | 2750.639893 | 2754.429932 | 2778.050049 | 1349740000 | 2627.595340 | 1 | 7294.186551 | 6870.604948 | 0.327627 | 1 | 5290.520630 | 4645.622915 | 0.152804 | 0.115249 | 0.059575 | 1.711570e+09 | 1 | 5392.004015 | 0.000000 | 72.226304 | 1 | 2831.993741 | 2682.805717 | 18.7548 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 6989.110925 | 6515.662211 |
| 3687 | 2012-08-27 | 2794.270020 | 2777.360107 | 2792.000000 | 2782.550049 | 1383530000 | 2629.919274 | 1 | 7306.001975 | 6881.734238 | 0.328223 | 1 | 5299.090433 | 4653.148087 | 0.153257 | 0.115283 | 0.059683 | 1.710035e+09 | 1 | 5400.738205 | 0.000000 | 71.950181 | 1 | 2836.581121 | 2687.151437 | 18.7539 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 7000.432175 | 6526.216549 |
| 3688 | 2012-08-28 | 2790.510010 | 2772.250000 | 2779.169922 | 2782.689941 | 1364740000 | 2632.032808 | 1 | 7306.369284 | 6882.080216 | 0.328766 | 1 | 5299.356845 | 4653.382023 | 0.153663 | 0.115309 | 0.059794 | 1.708580e+09 | 1 | 5401.009727 | 0.000000 | 72.507347 | 1 | 2836.723730 | 2687.286533 | 18.7518 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 7000.784122 | 6526.544655 |
| 3689 | 2012-08-29 | 2790.169922 | 2771.989990 | 2782.979980 | 2784.000000 | 1282900000 | 2634.228608 | 1 | 7309.809039 | 6885.320221 | 0.329304 | 1 | 5301.851721 | 4655.572782 | 0.154070 | 0.115338 | 0.059896 | 1.707252e+09 | 1 | 5403.552461 | 0.000000 | 70.992297 | 1 | 2838.059227 | 2688.551677 | 18.7343 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 7004.080011 | 6529.617277 |
| 3690 | 2012-08-30 | 2772.620117 | 2751.530029 | 2771.439941 | 2753.739990 | 1216640000 | 2636.175075 | 1 | 7230.356851 | 6810.481910 | 0.329813 | 1 | 5244.224536 | 4604.970168 | 0.154454 | 0.115366 | 0.059993 | 1.703517e+09 | 1 | 5344.819864 | 0.000000 | 43.663296 | 1 | 2807.211633 | 2659.329119 | 18.7087 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 6927.950869 | 6458.645193 |
| 3691 | 2012-08-31 | 2785.080078 | 2746.679932 | 2773.239990 | 2772.239990 | 1394760000 | 2638.221208 | 1 | 7278.931372 | 6856.235655 | 0.330327 | 1 | 5279.455950 | 4635.906984 | 0.154832 | 0.115396 | 0.060100 | 1.701083e+09 | 1 | 5380.727091 | 0.000000 | 46.628155 | 1 | 2826.070863 | 2677.194854 | 18.6832 | 0 | 1464.477237 | 864.454127 | 4 | 1 | 6974.493786 | 6502.035250 |
| 3692 | 2012-09-04 | 2781.080078 | 2744.290039 | 2766.929932 | 2772.030029 | 1505960000 | 2640.248408 | 1 | 7278.380088 | 6855.716384 | 0.330839 | 1 | 5279.056100 | 4635.555875 | 0.155220 | 0.115418 | 0.060201 | 1.698722e+09 | 1 | 5380.319571 | 0.000000 | 44.684506 | 1 | 2825.856825 | 2676.992092 | 18.6910 | 1 | 1464.477237 | 861.954127 | 5 | 1 | 6973.965559 | 6501.542806 |
| 3693 | 2012-09-05 | 2780.560059 | 2760.659912 | 2769.189941 | 2766.949951 | 1495030000 | 2642.106875 | 1 | 7265.041582 | 6843.152460 | 0.331359 | 1 | 5269.381595 | 4627.060662 | 0.155600 | 0.115430 | 0.060328 | 1.696348e+09 | 1 | 5370.459489 | 0.000000 | 47.583983 | 1 | 2820.678103 | 2672.086182 | 18.6729 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6961.184930 | 6489.627948 |
| 3694 | 2012-09-06 | 2829.709961 | 2784.810059 | 2785.010010 | 2829.709961 | 1918900000 | 2644.332741 | 1 | 7429.827389 | 6998.368971 | 0.331919 | 1 | 5388.901806 | 4732.011737 | 0.155993 | 0.115465 | 0.060461 | 1.697128e+09 | 0 | 5492.272350 | 0.000000 | 64.448485 | 1 | 2884.656776 | 2732.694490 | 18.6334 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7119.078654 | 6636.825808 |
| 3695 | 2012-09-07 | 2829.949951 | 2817.479980 | 2823.219971 | 2825.110107 | 1740640000 | 2646.305675 | 1 | 7417.749785 | 6986.992726 | 0.332465 | 1 | 5380.141841 | 4724.319585 | 0.156386 | 0.115483 | 0.060597 | 1.696877e+09 | 1 | 5492.272350 | 0.000000 | 71.999489 | 1 | 2879.967603 | 2728.252341 | 18.5926 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7107.506190 | 6626.037273 |
| 3696 | 2012-09-10 | 2823.340088 | 2787.330078 | 2821.030029 | 2788.350098 | 1575370000 | 2648.039342 | 1 | 7321.230872 | 6896.078776 | 0.332972 | 1 | 5310.136051 | 4662.847278 | 0.156739 | 0.115496 | 0.060737 | 1.694790e+09 | 1 | 5420.807530 | 0.000000 | 53.137965 | 1 | 2842.493794 | 2692.752633 | 18.5690 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7015.024132 | 6539.820033 |
| 3697 | 2012-09-11 | 2799.850098 | 2780.239990 | 2789.090088 | 2784.889893 | 1586250000 | 2649.724875 | 1 | 7312.145586 | 6887.521082 | 0.333460 | 1 | 5303.546433 | 4657.060914 | 0.157080 | 0.115507 | 0.060873 | 1.692728e+09 | 1 | 5414.080575 | 0.000000 | 50.717391 | 1 | 2838.966399 | 2689.411060 | 18.5495 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7006.318832 | 6531.704439 |
| 3698 | 2012-09-12 | 2798.969971 | 2775.399902 | 2794.379883 | 2791.679932 | 1689140000 | 2651.364608 | 1 | 7329.973850 | 6904.314039 | 0.333939 | 1 | 5316.477389 | 4668.415627 | 0.157423 | 0.115510 | 0.061007 | 1.694010e+09 | 0 | 5427.281032 | 0.000000 | 52.648317 | 1 | 2845.888286 | 2695.968305 | 18.5331 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7023.401439 | 6547.629854 |
| 3699 | 2012-09-13 | 2841.679932 | 2792.179932 | 2796.719971 | 2831.350098 | 1870050000 | 2653.147409 | 1 | 7434.133814 | 7002.425316 | 0.334424 | 1 | 5392.025283 | 4734.754473 | 0.157760 | 0.115515 | 0.061150 | 1.698546e+09 | 0 | 5427.281032 | 0.000000 | 61.377294 | 1 | 2886.328760 | 2734.278395 | 18.4839 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7123.204965 | 6640.672599 |
| 3700 | 2012-09-14 | 2865.370117 | 2839.479980 | 2841.820068 | 2855.229980 | 1984720000 | 2655.200142 | 1 | 7496.834023 | 7061.484454 | 0.334938 | 1 | 5437.502150 | 4774.687854 | 0.158112 | 0.115532 | 0.061294 | 1.698829e+09 | 0 | 5427.281032 | 0.000000 | 75.157376 | 1 | 2910.672339 | 2757.339566 | 18.4480 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7183.282770 | 6696.680679 |
| 3701 | 2012-09-17 | 2857.520020 | 2846.169922 | 2857.520020 | 2856.439941 | 1485390000 | 2657.113141 | 1 | 7500.010957 | 7064.476900 | 0.335430 | 1 | 5439.806401 | 4776.711223 | 0.158462 | 0.115548 | 0.061420 | 1.698324e+09 | 1 | 5427.281032 | 0.000000 | 72.828293 | 1 | 2911.905794 | 2758.508044 | 18.4257 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7186.326830 | 6699.518532 |
| 3702 | 2012-09-18 | 2859.340088 | 2848.909912 | 2852.419922 | 2857.379883 | 1707200000 | 2658.994074 | 1 | 7502.478914 | 7066.801540 | 0.335924 | 1 | 5441.596426 | 4778.283050 | 0.158804 | 0.115572 | 0.061548 | 1.700387e+09 | 0 | 5429.066935 | 0.000000 | 73.048821 | 1 | 2912.863987 | 2759.415760 | 18.4051 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7188.691566 | 6701.723078 |
| 3703 | 2012-09-19 | 2871.100098 | 2850.320068 | 2858.540039 | 2864.030029 | 1850920000 | 2661.047541 | 1 | 7519.939870 | 7083.248518 | 0.336459 | 1 | 5454.260970 | 4789.403826 | 0.159167 | 0.115597 | 0.061695 | 1.703724e+09 | 0 | 5429.066935 | 0.000000 | 75.996135 | 1 | 2919.643265 | 2765.837909 | 18.3807 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7205.422226 | 6717.320389 |
| 3704 | 2012-09-20 | 2863.669922 | 2842.590088 | 2850.439941 | 2861.699951 | 1809130000 | 2662.843607 | 1 | 7513.821901 | 7077.485826 | 0.336966 | 1 | 5449.823568 | 4785.507329 | 0.159517 | 0.115601 | 0.061849 | 1.705676e+09 | 0 | 5429.066935 | 0.000000 | 62.665262 | 1 | 2917.267942 | 2763.587716 | 18.3499 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7199.560138 | 6711.855404 |
| 3705 | 2012-09-21 | 2878.379883 | 2859.550049 | 2874.530029 | 2861.639893 | 2526250000 | 2664.692939 | 1 | 7513.664208 | 7077.337291 | 0.337459 | 1 | 5449.709192 | 4785.406895 | 0.159868 | 0.115599 | 0.061991 | 1.714505e+09 | 0 | 5429.066935 | 0.000000 | 65.001905 | 1 | 2917.206717 | 2763.529717 | 18.3237 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7199.409041 | 6711.714542 |
| 3706 | 2012-09-24 | 2849.610107 | 2832.530029 | 2836.350098 | 2843.979980 | 1704860000 | 2666.384539 | 1 | 7467.295463 | 7033.661231 | 0.337893 | 1 | 5416.077642 | 4755.874925 | 0.160181 | 0.115583 | 0.062129 | 1.715463e+09 | 0 | 5429.066935 | 0.000000 | 77.096771 | 1 | 2899.203888 | 2746.475268 | 18.2964 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7154.979645 | 6670.294834 |
| 3707 | 2012-09-25 | 2858.679932 | 2804.129883 | 2851.649902 | 2804.530029 | 1975470000 | 2667.882873 | 1 | 7363.713707 | 6936.094584 | 0.338293 | 1 | 5340.949125 | 4689.904336 | 0.160466 | 0.115560 | 0.062266 | 1.715321e+09 | 1 | 5429.066935 | 0.000000 | 57.083135 | 1 | 2858.987905 | 2708.377842 | 18.2751 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7055.730143 | 6577.768583 |
| 3708 | 2012-09-26 | 2802.280029 | 2768.580078 | 2798.929932 | 2781.629883 | 1738010000 | 2669.127539 | 1 | 7303.585942 | 6879.458506 | 0.338662 | 1 | 5297.338068 | 4651.609329 | 0.160731 | 0.115530 | 0.062401 | 1.713522e+09 | 1 | 5384.736361 | 0.000000 | 46.752816 | 1 | 2835.643087 | 2686.262818 | 18.2516 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6998.117191 | 6524.058384 |
| 3709 | 2012-09-27 | 2827.000000 | 2784.620117 | 2790.780029 | 2821.600098 | 1691800000 | 2670.576807 | 1 | 7408.533728 | 6978.311856 | 0.339058 | 1 | 5373.457376 | 4718.449934 | 0.161013 | 0.115497 | 0.062548 | 1.712835e+09 | 1 | 5462.111525 | 0.000000 | 46.855859 | 1 | 2876.389437 | 2724.862670 | 18.2106 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7098.675590 | 6617.804866 |
| 3710 | 2012-09-28 | 2820.360107 | 2795.540039 | 2812.820068 | 2799.189941 | 1864640000 | 2671.859673 | 1 | 7349.692506 | 6922.887610 | 0.339414 | 1 | 5330.779457 | 4680.974319 | 0.161264 | 0.115457 | 0.062692 | 1.714415e+09 | 0 | 5418.729483 | 0.000000 | 31.755491 | 1 | 2853.544124 | 2703.220837 | 18.1774 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7042.295372 | 6565.243895 |
| 3711 | 2012-10-01 | 2827.610107 | 2784.540039 | 2811.449951 | 2794.280029 | 1758170000 | 2672.931807 | 1 | 7336.800796 | 6910.744536 | 0.339704 | 1 | 5321.429017 | 4672.763668 | 0.161485 | 0.115398 | 0.062822 | 1.714750e+09 | 0 | 5418.729483 | 0.000000 | 30.239157 | 1 | 2848.538872 | 2698.479259 | 18.1398 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 7029.942851 | 6553.728145 |
| 3712 | 2012-10-02 | 2812.209961 | 2779.010010 | 2807.080078 | 2799.290039 | 1609570000 | 2674.106406 | 1 | 7349.955327 | 6923.135169 | 0.339998 | 1 | 5330.970083 | 4681.141708 | 0.161696 | 0.115345 | 0.062957 | 1.713351e+09 | 1 | 5418.729483 | 0.000000 | 31.998874 | 1 | 2853.646165 | 2703.317503 | 18.1086 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7042.547201 | 6565.478665 |
| 3713 | 2012-10-03 | 2822.560059 | 2797.280029 | 2810.159912 | 2818.840088 | 1704050000 | 2675.275073 | 1 | 7401.286909 | 6971.485868 | 0.340307 | 1 | 5368.201211 | 4713.834480 | 0.161921 | 0.115284 | 0.063101 | 1.712681e+09 | 1 | 5456.573517 | 0.000000 | 37.033052 | 1 | 2873.575833 | 2722.197286 | 18.0640 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7091.731865 | 6611.331516 |
| 3714 | 2012-10-04 | 2835.330078 | 2814.449951 | 2824.889893 | 2828.600098 | 1585190000 | 2676.521873 | 1 | 7426.913277 | 6995.624084 | 0.340626 | 1 | 5386.788181 | 4730.155757 | 0.162138 | 0.115233 | 0.063255 | 1.712245e+09 | 1 | 5475.466469 | 0.000000 | 40.890638 | 1 | 2883.525361 | 2731.622678 | 17.9908 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7116.286423 | 6634.222726 |
| 3715 | 2012-10-05 | 2845.969971 | 2806.439941 | 2840.189941 | 2811.939941 | 1607940000 | 2677.835340 | 1 | 7383.169541 | 6954.420596 | 0.340938 | 1 | 5355.060567 | 4702.295638 | 0.162350 | 0.115184 | 0.063404 | 1.710006e+09 | 1 | 5443.216549 | 0.000000 | 37.467263 | 1 | 2866.541701 | 2715.533708 | 17.9144 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7074.372247 | 6595.147853 |
| 3716 | 2012-10-08 | 2801.850098 | 2781.379883 | 2797.330078 | 2786.919922 | 1186260000 | 2679.155140 | 1 | 7317.475732 | 6892.541700 | 0.341233 | 1 | 5307.412423 | 4660.455652 | 0.162542 | 0.115139 | 0.063553 | 1.704197e+09 | 1 | 5394.784012 | 0.000000 | 36.126268 | 1 | 2841.035847 | 2691.371490 | 17.8428 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 7011.426048 | 6536.465687 |
| 3717 | 2012-10-09 | 2781.810059 | 2736.979980 | 2781.810059 | 2741.919922 | 1645740000 | 2680.048939 | 1 | 7199.321491 | 6781.248808 | 0.341484 | 1 | 5221.714389 | 4585.203937 | 0.162728 | 0.115075 | 0.063680 | 1.702166e+09 | 1 | 5307.675201 | 0.000000 | 35.176877 | 1 | 2795.162045 | 2647.914297 | 17.7616 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6898.213547 | 6430.922304 |
| 3718 | 2012-10-10 | 2749.419922 | 2724.379883 | 2743.580078 | 2728.540039 | 1788970000 | 2680.658006 | 1 | 7164.190604 | 6748.158012 | 0.341692 | 1 | 5196.233730 | 4562.829289 | 0.162904 | 0.114999 | 0.063789 | 1.700757e+09 | 1 | 5281.775075 | 0.000000 | 36.837473 | 1 | 2781.522354 | 2634.993138 | 17.6735 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6864.551992 | 6399.541013 |
| 3719 | 2012-10-11 | 2750.810059 | 2718.489990 | 2750.810059 | 2719.209961 | 1595020000 | 2681.140405 | 1 | 7139.693086 | 6725.083093 | 0.341877 | 1 | 5178.465522 | 4547.226970 | 0.163052 | 0.114922 | 0.063903 | 1.699435e+09 | 1 | 5263.714364 | 0.000000 | 20.066663 | 1 | 2772.011106 | 2625.982938 | 17.6093 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6841.079071 | 6377.658169 |
| 3720 | 2012-10-12 | 2734.399902 | 2714.169922 | 2719.689941 | 2720.139893 | 1524840000 | 2681.629004 | 1 | 7142.134761 | 6727.382977 | 0.342056 | 1 | 5180.236484 | 4548.782058 | 0.163190 | 0.114851 | 0.064015 | 1.693517e+09 | 1 | 5265.514480 | 0.000000 | 23.570704 | 1 | 2772.959095 | 2626.880988 | 17.5459 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6843.418624 | 6379.839238 |
| 3721 | 2012-10-15 | 2742.699951 | 2713.219971 | 2729.199951 | 2739.870117 | 1563440000 | 2681.911938 | 1 | 7193.939422 | 6776.179282 | 0.342209 | 1 | 5217.810739 | 4581.776130 | 0.163308 | 0.114772 | 0.064129 | 1.689120e+09 | 1 | 5303.707289 | 0.000000 | 33.448989 | 1 | 2793.072438 | 2645.934769 | 17.4753 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6893.056580 | 6426.114675 |
| 3722 | 2012-10-16 | 2781.010010 | 2743.449951 | 2746.139893 | 2778.379883 | 1736930000 | 2682.378405 | 1 | 7295.052580 | 6871.420686 | 0.342351 | 1 | 5291.148766 | 4646.174483 | 0.163415 | 0.114689 | 0.064246 | 1.686691e+09 | 1 | 5378.252620 | 0.000000 | 44.716191 | 1 | 2832.329979 | 2683.124243 | 17.4121 | 0 | 1461.793407 | 857.874492 | 4 | 1 | 6989.940733 | 6516.435807 |
| 3723 | 2012-10-17 | 2784.810059 | 2760.300049 | 2763.699951 | 2775.620117 | 1770920000 | 2682.783939 | 1 | 7287.806402 | 6864.595301 | 0.342494 | 1 | 5285.893066 | 4641.559437 | 0.163520 | 0.114608 | 0.064366 | 1.687014e+09 | 0 | 5372.910400 | 0.000000 | 38.066045 | 1 | 2829.516625 | 2680.459095 | 17.3452 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 6982.997622 | 6509.963029 |
| 3724 | 2012-10-18 | 2775.830078 | 2734.600098 | 2770.050049 | 2744.169922 | 2043290000 | 2682.993205 | 1 | 7205.229203 | 6786.813453 | 0.342613 | 1 | 5225.999290 | 4588.966522 | 0.163604 | 0.114530 | 0.064480 | 1.690285e+09 | 0 | 5372.910400 | 0.000000 | 29.180804 | 1 | 2797.455735 | 2650.087157 | 17.2852 | 0 | 1461.793407 | 857.874492 | 3 | 1 | 6903.874172 | 6436.199473 |
| 3725 | 2012-10-19 | 2741.580078 | 2675.570068 | 2741.580078 | 2678.320068 | 2225580000 | 2682.626938 | 0 | 7032.330548 | 6621.455217 | 0.342643 | 1 | 5100.594779 | 4478.848424 | 0.163619 | 0.114440 | 0.064583 | 1.693916e+09 | 0 | 5372.910400 | 0.000000 | 23.483882 | 1 | 2730.327221 | 2586.494939 | 17.2144 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3726 | 2012-10-22 | 2699.080078 | 2671.500000 | 2678.889893 | 2694.560059 | 1654130000 | 2682.339806 | 0 | 7032.330548 | 6621.455217 | 0.342672 | 1 | 5131.522229 | 4506.005916 | 0.163669 | 0.114340 | 0.064662 | 1.691372e+09 | 1 | 5372.910400 | 0.000000 | 31.009955 | 1 | 2746.882556 | 2602.178148 | 17.1400 | 0 | 1461.793407 | 857.874492 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3727 | 2012-10-23 | 2689.479980 | 2658.770020 | 2670.939941 | 2666.020020 | 1830840000 | 2681.867407 | 0 | 7032.330548 | 6621.455217 | 0.342675 | 1 | 5077.170557 | 4458.279540 | 0.163688 | 0.114243 | 0.064743 | 1.689680e+09 | 1 | 5316.002011 | 0.000000 | 33.261293 | 1 | 2717.788332 | 2574.616593 | 17.0617 | 0 | 1461.793407 | 857.874492 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3728 | 2012-10-24 | 2686.510010 | 2653.429932 | 2685.550049 | 2655.550049 | 1967000000 | 2681.361074 | 0 | 7032.330548 | 6621.455217 | 0.342672 | 0 | 5057.231536 | 4438.271024 | 0.163720 | 0.114140 | 0.064812 | 1.683085e+09 | 1 | 5295.125054 | 0.000000 | 33.693747 | 1 | 2707.115057 | 2564.505581 | 16.9838 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3729 | 2012-10-25 | 2679.810059 | 2649.189941 | 2677.129883 | 2657.659912 | 1922660000 | 2680.888473 | 0 | 7032.330548 | 6621.455217 | 0.342645 | 0 | 5057.231536 | 4438.271024 | 0.163744 | 0.114037 | 0.064865 | 1.683560e+09 | 0 | 5299.332088 | 0.000000 | 35.791089 | 1 | 2709.265889 | 2566.543108 | 16.9182 | 0 | 1461.793407 | 857.874492 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3730 | 2012-10-26 | 2675.919922 | 2636.830078 | 2657.909912 | 2665.830078 | 1839700000 | 2680.140540 | 0 | 7032.330548 | 6621.455217 | 0.342597 | 0 | 5057.231536 | 4438.271024 | 0.163738 | 0.113927 | 0.064932 | 1.683359e+09 | 1 | 5299.332088 | 0.000000 | 37.868057 | 1 | 2717.594702 | 2574.433163 | 16.8747 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3731 | 2012-10-31 | 2665.879883 | 2639.629883 | 2663.560059 | 2647.919922 | 1806780000 | 2679.245872 | 0 | 7032.330548 | 6621.455217 | 0.342515 | 0 | 5057.231536 | 4438.271024 | 0.163704 | 0.113827 | 0.064984 | 1.682242e+09 | 1 | 5263.728969 | 0.000000 | 29.291408 | 1 | 2699.336769 | 2557.137050 | 16.8435 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3732 | 2012-11-01 | 2690.719971 | 2657.110107 | 2661.050049 | 2687.520020 | 1880140000 | 2678.689539 | 0 | 7032.330548 | 6621.455217 | 0.342470 | 0 | 5057.231536 | 4438.271024 | 0.163667 | 0.113760 | 0.065043 | 1.683422e+09 | 0 | 5342.448941 | 0.000000 | 29.636974 | 1 | 2739.705815 | 2595.379474 | 16.7981 | 0 | 1461.793407 | 857.874492 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3733 | 2012-11-02 | 2701.909912 | 2654.969971 | 2701.909912 | 2656.280029 | 1834590000 | 2677.984406 | 0 | 7032.330548 | 6621.455217 | 0.342398 | 0 | 5057.231536 | 4438.271024 | 0.163608 | 0.113694 | 0.065096 | 1.688440e+09 | 0 | 5342.448941 | 0.000000 | 26.281911 | 1 | 2707.859212 | 2565.210534 | 16.7384 | 0 | 1461.793407 | 857.874492 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3734 | 2012-11-05 | 2678.939941 | 2651.370117 | 2657.729980 | 2672.909912 | 1496210000 | 2677.435339 | 0 | 7032.330548 | 6621.455217 | 0.342366 | 0 | 5057.231536 | 4438.271024 | 0.163581 | 0.113628 | 0.065157 | 1.700029e+09 | 0 | 5342.448941 | 0.000000 | 34.951004 | 1 | 2724.812011 | 2581.270268 | 16.7017 | 0 | 1461.793407 | 857.874492 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3735 | 2012-11-06 | 2696.459961 | 2668.449951 | 2676.149902 | 2681.050049 | 1782430000 | 2676.746206 | 0 | 7032.330548 | 6621.455217 | 0.342316 | 0 | 5057.231536 | 4438.271024 | 0.163518 | 0.113567 | 0.065232 | 1.701041e+09 | 0 | 5342.448941 | 0.000000 | 50.762350 | 1 | 2733.110211 | 2589.131323 | 16.6348 | 0 | 1461.793407 | 857.874492 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3736 | 2012-11-07 | 2651.260010 | 2602.290039 | 2647.510010 | 2612.689941 | 2059690000 | 2675.612272 | 0 | 7032.330548 | 6621.455217 | 0.342180 | 0 | 5057.231536 | 4438.271024 | 0.163391 | 0.113495 | 0.065293 | 1.699946e+09 | 1 | 5342.448941 | 0.000000 | 32.292259 | 1 | 2663.422699 | 2523.114915 | 16.6088 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3737 | 2012-11-08 | 2626.419922 | 2572.429932 | 2620.250000 | 2572.570068 | 1876420000 | 2674.462739 | 0 | 7032.330548 | 6621.455217 | 0.342029 | 0 | 5057.231536 | 4438.271024 | 0.163237 | 0.113435 | 0.065357 | 1.699129e+09 | 1 | 5260.411509 | 0.000000 | 30.751832 | 1 | 2622.523786 | 2484.370536 | 16.5826 | 0 | 1461.793407 | 857.874492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3738 | 2012-11-09 | 2610.169922 | 2571.860107 | 2574.870117 | 2584.100098 | 1802580000 | 2673.273407 | 0 | 7032.330548 | 6621.455217 | 0.341868 | 0 | 5057.231536 | 4438.271024 | 0.163083 | 0.113367 | 0.065418 | 1.699554e+09 | 0 | 5283.988203 | 0.000000 | 35.347225 | 1 | 2634.277703 | 2495.505262 | 16.5855 | 1 | 1461.793407 | 855.374492 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3739 | 2012-11-12 | 2600.649902 | 2575.610107 | 2596.570068 | 2582.770020 | 1379240000 | 2672.225340 | 0 | 7032.330548 | 6621.455217 | 0.341696 | 0 | 5057.231536 | 4438.271024 | 0.162917 | 0.113295 | 0.065483 | 1.697315e+09 | 1 | 5283.988203 | 0.000000 | 34.592492 | 1 | 2632.921798 | 2494.220785 | 16.5685 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3740 | 2012-11-13 | 2586.590088 | 2554.520020 | 2558.860107 | 2561.860107 | 1816260000 | 2671.336940 | 0 | 7032.330548 | 6621.455217 | 0.341534 | 0 | 5057.231536 | 4438.271024 | 0.162765 | 0.113210 | 0.065559 | 1.697817e+09 | 0 | 5241.209432 | 0.000000 | 29.675125 | 1 | 2611.605861 | 2474.027761 | 16.5626 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3741 | 2012-11-14 | 2577.570068 | 2528.360107 | 2574.620117 | 2531.870117 | 2106590000 | 2670.161875 | 0 | 7032.330548 | 6621.455217 | 0.341354 | 0 | 5057.231536 | 4438.271024 | 0.162607 | 0.113122 | 0.065625 | 1.701919e+09 | 0 | 5241.209432 | 0.000000 | 28.336800 | 1 | 2581.033530 | 2445.065966 | 16.5410 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3742 | 2012-11-15 | 2542.169922 | 2514.860107 | 2534.239990 | 2524.360107 | 2010300000 | 2668.722542 | 0 | 7032.330548 | 6621.455217 | 0.341130 | 0 | 5057.231536 | 4438.271024 | 0.162434 | 0.113013 | 0.065682 | 1.707555e+09 | 0 | 5241.209432 | 0.000000 | 15.397034 | 1 | 2573.377692 | 2437.813434 | 16.5398 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3743 | 2012-11-16 | 2541.340088 | 2494.379883 | 2525.889893 | 2534.159912 | 2187730000 | 2667.623675 | 0 | 7032.330548 | 6621.455217 | 0.340954 | 0 | 5057.231536 | 4438.271024 | 0.162296 | 0.112906 | 0.065752 | 1.713987e+09 | 0 | 5241.209432 | 0.000000 | 21.509841 | 1 | 2583.367788 | 2447.277256 | 16.5001 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3744 | 2012-11-19 | 2596.750000 | 2562.520020 | 2564.229980 | 2595.830078 | 1767240000 | 2667.128542 | 0 | 7032.330548 | 6621.455217 | 0.340903 | 0 | 5057.231536 | 4438.271024 | 0.162271 | 0.112797 | 0.065836 | 1.715559e+09 | 0 | 5241.209432 | 0.000000 | 35.140384 | 1 | 2646.235454 | 2506.833085 | 16.4553 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3745 | 2012-11-20 | 2598.469971 | 2570.659912 | 2592.270020 | 2594.659912 | 1588750000 | 2666.269074 | 0 | 7032.330548 | 6621.455217 | 0.340784 | 0 | 5057.231536 | 4438.271024 | 0.162184 | 0.112678 | 0.065922 | 1.715438e+09 | 1 | 5241.209432 | 0.000000 | 32.885596 | 1 | 2645.042566 | 2505.703038 | 16.4116 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3746 | 2012-11-21 | 2604.510010 | 2587.860107 | 2596.020020 | 2600.479980 | 1430060000 | 2665.498008 | 0 | 7032.330548 | 6621.455217 | 0.340685 | 0 | 5057.231536 | 4438.271024 | 0.162101 | 0.112573 | 0.066012 | 1.713590e+09 | 1 | 5252.965962 | 0.000000 | 46.784315 | 1 | 2650.975648 | 2511.323567 | 16.3676 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3747 | 2012-11-23 | 2640.389893 | 2614.239990 | 2617.870117 | 2639.590088 | 792750000 | 2665.183141 | 0 | 7032.330548 | 6621.455217 | 0.340667 | 0 | 5057.231536 | 4438.271024 | 0.162073 | 0.112489 | 0.066105 | 1.702432e+09 | 1 | 5331.968324 | 0.000000 | 67.745155 | 1 | 2690.845188 | 2549.092801 | 16.3482 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3748 | 2012-11-26 | 2652.070068 | 2626.060059 | 2634.429932 | 2651.669922 | 1641710000 | 2665.020674 | 0 | 7032.330548 | 6621.455217 | 0.340672 | 1 | 5057.231536 | 4435.771024 | 0.162102 | 0.112363 | 0.066207 | 1.702937e+09 | 0 | 5356.369572 | 0.000000 | 67.838792 | 1 | 2703.159586 | 2560.758482 | 16.3352 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3749 | 2012-11-27 | 2659.350098 | 2637.600098 | 2649.939941 | 2641.419922 | 1763320000 | 2664.940140 | 0 | 7032.330548 | 6621.455217 | 0.340673 | 1 | 5037.682865 | 4418.624601 | 0.162125 | 0.112237 | 0.066311 | 1.702281e+09 | 1 | 5356.369572 | 0.000000 | 64.787425 | 1 | 2692.710554 | 2550.859899 | 16.3278 | 0 | 1461.040998 | 852.434217 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3750 | 2012-11-28 | 2666.310059 | 2613.219971 | 2627.570068 | 2665.270020 | 1725550000 | 2665.117074 | 1 | 7032.330548 | 6618.955217 | 0.340707 | 1 | 5083.169472 | 4458.521562 | 0.162166 | 0.112122 | 0.066419 | 1.703758e+09 | 0 | 5404.733688 | 0.000000 | 75.691872 | 1 | 2717.023768 | 2573.892306 | 16.3079 | 0 | 1461.040998 | 852.434217 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3751 | 2012-11-29 | 2688.949951 | 2667.310059 | 2677.629883 | 2680.030029 | 1758440000 | 2664.919806 | 0 | 7071.274920 | 6653.110357 | 0.340647 | 0 | 5111.319577 | 4480.712427 | 0.162129 | 0.111990 | 0.066528 | 1.703178e+09 | 1 | 5404.733688 | 0.000000 | 89.823595 | 1 | 2732.070385 | 2588.146275 | 16.2875 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3752 | 2012-11-30 | 2682.360107 | 2668.169922 | 2680.550049 | 2677.879883 | 2194240000 | 2664.604139 | 0 | 7071.274920 | 6653.110357 | 0.340576 | 0 | 5111.319577 | 4480.712427 | 0.162089 | 0.111852 | 0.066634 | 1.690908e+09 | 1 | 5400.397554 | 0.000000 | 92.488496 | 1 | 2729.878488 | 2586.069845 | 16.2664 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3753 | 2012-12-03 | 2699.040039 | 2669.830078 | 2697.439941 | 2671.840088 | 1667330000 | 2664.140806 | 0 | 7071.274920 | 6653.110357 | 0.340451 | 0 | 5111.319577 | 4480.712427 | 0.162059 | 0.111713 | 0.066679 | 1.692298e+09 | 0 | 5388.217286 | 0.000000 | 88.914605 | 1 | 2723.721413 | 2580.237122 | 16.2456 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3754 | 2012-12-04 | 2674.030029 | 2651.459961 | 2671.120117 | 2667.889893 | 1781760000 | 2663.768872 | 0 | 7071.274920 | 6653.110357 | 0.340334 | 0 | 5111.319577 | 4480.712427 | 0.162045 | 0.111571 | 0.066718 | 1.693739e+09 | 0 | 5388.217286 | 0.000000 | 80.231398 | 1 | 2719.694514 | 2576.422358 | 16.2373 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3755 | 2012-12-05 | 2663.439941 | 2624.510010 | 2660.679932 | 2637.889893 | 1800820000 | 2663.175339 | 0 | 7071.274920 | 6653.110357 | 0.340168 | 0 | 5111.319577 | 4480.712427 | 0.161968 | 0.111437 | 0.066763 | 1.694942e+09 | 0 | 5388.217286 | 0.000000 | 64.603711 | 1 | 2689.111979 | 2547.450896 | 16.2186 | 0 | 1461.040998 | 852.434217 | 1 | 0 | 6738.206916 | 6279.254667 |
| 3756 | 2012-12-06 | 2663.010010 | 2623.620117 | 2631.159912 | 2656.300049 | 1713460000 | 2662.652205 | 0 | 7071.274920 | 6653.110357 | 0.340016 | 0 | 5111.319577 | 4480.712427 | 0.161899 | 0.111310 | 0.066807 | 1.694193e+09 | 1 | 5388.217286 | 0.000000 | 67.378565 | 1 | 2707.879620 | 2565.229867 | 16.2170 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3757 | 2012-12-07 | 2671.570068 | 2631.469971 | 2667.439941 | 2640.540039 | 1613570000 | 2662.225205 | 0 | 7071.274920 | 6653.110357 | 0.339842 | 0 | 5111.319577 | 4480.712427 | 0.161813 | 0.111177 | 0.066853 | 1.690487e+09 | 1 | 5356.248625 | 0.000000 | 50.346065 | 1 | 2691.813585 | 2550.010183 | 16.2049 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3758 | 2012-12-10 | 2661.350098 | 2632.250000 | 2634.540039 | 2647.570068 | 1528430000 | 2662.289539 | 1 | 7071.274920 | 6650.610357 | 0.339723 | 0 | 5111.319577 | 4480.712427 | 0.161750 | 0.111075 | 0.066898 | 1.687607e+09 | 1 | 5370.508808 | 0.000000 | 48.449380 | 1 | 2698.980123 | 2556.799191 | 16.2006 | 0 | 1461.040998 | 852.434217 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3759 | 2012-12-11 | 2696.899902 | 2664.100098 | 2665.979980 | 2682.070068 | 1921860000 | 2662.574806 | 1 | 7163.419407 | 6737.273241 | 0.339638 | 0 | 5111.319577 | 4480.712427 | 0.161700 | 0.110992 | 0.066946 | 1.695903e+09 | 0 | 5440.490923 | 0.000000 | 62.991381 | 1 | 2734.150038 | 2590.116372 | 16.1947 | 0 | 1461.040998 | 852.434217 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3760 | 2012-12-12 | 2694.429932 | 2668.510010 | 2694.399902 | 2674.570068 | 1756220000 | 2662.872806 | 1 | 7143.387997 | 6718.433483 | 0.339557 | 0 | 5111.319577 | 4480.712427 | 0.161648 | 0.110910 | 0.066999 | 1.698923e+09 | 0 | 5440.490923 | 0.000000 | 53.319067 | 1 | 2726.504404 | 2582.873506 | 16.1997 | 1 | 1461.040998 | 849.934217 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3761 | 2012-12-13 | 2688.439941 | 2643.139893 | 2667.360107 | 2654.010010 | 1833990000 | 2663.090539 | 1 | 7088.475068 | 6666.787281 | 0.339449 | 0 | 5111.319577 | 4480.712427 | 0.161578 | 0.110818 | 0.067053 | 1.702528e+09 | 0 | 5440.490923 | 0.000000 | 41.082951 | 1 | 2705.545114 | 2563.018341 | 16.2026 | 1 | 1449.809627 | 843.400570 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3762 | 2012-12-14 | 2643.969971 | 2620.080078 | 2635.909912 | 2628.090088 | 1786980000 | 2663.169539 | 1 | 7019.246723 | 6601.677276 | 0.339285 | 0 | 5111.319577 | 4480.712427 | 0.161470 | 0.110719 | 0.067096 | 1.705541e+09 | 0 | 5440.490923 | 0.000000 | 35.327475 | 1 | 2679.121883 | 2537.987073 | 16.1864 | 0 | 1435.650316 | 832.663647 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3763 | 2012-12-17 | 2664.719971 | 2627.370117 | 2629.760010 | 2664.260010 | 1911420000 | 2663.491406 | 1 | 7115.851329 | 6692.534950 | 0.339148 | 0 | 5111.319577 | 4480.712427 | 0.161385 | 0.110618 | 0.067146 | 1.707230e+09 | 0 | 5440.490923 | 0.000000 | 48.103086 | 1 | 2715.994146 | 2572.916924 | 16.1451 | 0 | 1435.650316 | 832.663647 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3764 | 2012-12-18 | 2708.479980 | 2669.830078 | 2675.439941 | 2705.389893 | 2022130000 | 2664.258805 | 1 | 7225.703269 | 6795.851885 | 0.339098 | 0 | 5111.319577 | 4480.712427 | 0.161341 | 0.110539 | 0.067217 | 1.710748e+09 | 0 | 5440.490923 | 0.000000 | 57.912061 | 1 | 2757.922682 | 2612.636685 | 16.1074 | 0 | 1435.650316 | 832.663647 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3765 | 2012-12-19 | 2713.389893 | 2690.989990 | 2709.610107 | 2690.989990 | 1933270000 | 2664.993739 | 1 | 7187.243222 | 6759.679796 | 0.339041 | 0 | 5111.319577 | 4480.712427 | 0.161294 | 0.110466 | 0.067281 | 1.712692e+09 | 0 | 5440.490923 | 0.000000 | 61.992982 | 1 | 2743.243165 | 2598.730478 | 16.1057 | 0 | 1435.650316 | 832.663647 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3766 | 2012-12-20 | 2698.709961 | 2679.550049 | 2697.600098 | 2693.550049 | 1691190000 | 2665.873672 | 1 | 7194.080767 | 6766.110580 | 0.339013 | 0 | 5111.319577 | 4480.712427 | 0.161250 | 0.110411 | 0.067352 | 1.715579e+09 | 0 | 5440.490923 | 0.000000 | 59.061947 | 1 | 2745.852934 | 2601.202766 | 16.1154 | 1 | 1435.650316 | 830.163647 | 3 | 0 | 6738.206916 | 6279.254667 |
| 3767 | 2012-12-21 | 2667.699951 | 2639.649902 | 2641.959961 | 2664.669922 | 2843090000 | 2666.911138 | 1 | 7116.946144 | 6693.564635 | 0.339010 | 0 | 5111.319577 | 4480.712427 | 0.161231 | 0.110354 | 0.067426 | 1.728566e+09 | 0 | 5440.490923 | 0.000000 | 55.517927 | 1 | 2716.412018 | 2573.312783 | 16.1135 | 0 | 1420.257336 | 818.762668 | 2 | 0 | 6738.206916 | 6279.254667 |
| 3768 | 2012-12-24 | 2662.030029 | 2653.580078 | 2658.649902 | 2658.050049 | 614230000 | 2668.107938 | 1 | 7099.265425 | 6676.935729 | 0.339022 | 1 | 5111.319577 | 4478.212427 | 0.161213 | 0.110298 | 0.067511 | 1.718021e+09 | 1 | 5440.490923 | 0.000000 | 52.401025 | 1 | 2709.663601 | 2566.919869 | 16.1026 | 0 | 1420.257336 | 818.762668 | 4 | 1 | 6738.206916 | 6276.754667 |
| 3769 | 2012-12-26 | 2663.560059 | 2627.520020 | 2657.409912 | 2637.179932 | 1059190000 | 2668.719604 | 1 | 7043.524375 | 6624.510669 | 0.338922 | 0 | 5071.187210 | 4440.551006 | 0.161127 | 0.110226 | 0.067569 | 1.711132e+09 | 1 | 5397.774014 | 0.000000 | 39.030310 | 1 | 2688.388232 | 2546.765276 | 16.1078 | 1 | 1420.257336 | 816.262668 | 4 | 1 | 6685.300776 | 6227.471695 |
| 3770 | 2012-12-27 | 2641.110107 | 2599.629883 | 2636.350098 | 2632.939941 | 1342790000 | 2669.344538 | 1 | 7032.199977 | 6613.859951 | 0.338840 | 0 | 5071.187210 | 4440.551006 | 0.161053 | 0.110155 | 0.067631 | 1.707558e+09 | 1 | 5389.095611 | 0.000000 | 39.662241 | 1 | 2684.065910 | 2542.670652 | 16.1268 | 1 | 1417.973882 | 814.950302 | 4 | 1 | 6674.552321 | 6217.459326 |
| 3771 | 2012-12-28 | 2631.709961 | 2604.959961 | 2612.189941 | 2606.360107 | 1143530000 | 2669.739738 | 1 | 6961.209103 | 6547.092268 | 0.338720 | 0 | 5071.187210 | 4440.551006 | 0.160944 | 0.110091 | 0.067684 | 1.701495e+09 | 1 | 5334.692066 | 0.000000 | 38.510877 | 1 | 2656.969954 | 2517.002097 | 16.1976 | 1 | 1403.659272 | 806.723284 | 4 | 1 | 6607.171941 | 6154.693353 |
| 3772 | 2012-12-31 | 2665.729980 | 2598.570068 | 2600.919922 | 2660.929932 | 1557230000 | 2670.603604 | 1 | 7106.957174 | 6684.169901 | 0.338670 | 0 | 5071.187210 | 4440.551006 | 0.160886 | 0.110032 | 0.067752 | 1.701041e+09 | 1 | 5446.385461 | 0.000000 | 56.957018 | 1 | 2712.599405 | 2569.701016 | 16.2183 | 1 | 1433.047935 | 823.613793 | 4 | 1 | 6745.507473 | 6283.555260 |
| 3773 | 2013-01-02 | 2746.500000 | 2716.300049 | 2727.669922 | 2746.469971 | 2111300000 | 2672.066403 | 1 | 7335.422188 | 6899.043712 | 0.338694 | 1 | 5071.187210 | 4438.051006 | 0.160862 | 0.109996 | 0.067837 | 1.704340e+09 | 0 | 5621.468622 | 0.000000 | 64.403108 | 1 | 2799.800446 | 2652.308349 | 16.2052 | 0 | 1479.115656 | 847.590234 | 3 | 1 | 6962.353082 | 6485.550644 |
| 3774 | 2013-01-03 | 2750.820068 | 2723.669922 | 2742.129883 | 2732.260010 | 1769420000 | 2673.221670 | 1 | 7297.469447 | 6863.348750 | 0.338666 | 0 | 5044.949395 | 4412.588974 | 0.160808 | 0.109938 | 0.067920 | 1.704206e+09 | 1 | 5621.468622 | 0.000000 | 55.197923 | 1 | 2785.314558 | 2638.585571 | 16.1976 | 0 | 1479.115656 | 847.590234 | 3 | 1 | 6926.330564 | 6451.995054 |
| 3775 | 2013-01-04 | 2732.159912 | 2716.040039 | 2730.530029 | 2724.489990 | 1745140000 | 2674.468937 | 1 | 7276.716854 | 6843.830712 | 0.338603 | 0 | 5044.949395 | 4412.588974 | 0.160716 | 0.109872 | 0.068015 | 1.702058e+09 | 1 | 5605.482252 | 0.000000 | 56.651052 | 1 | 2777.393662 | 2631.081944 | 16.1831 | 0 | 1479.115656 | 847.590234 | 3 | 1 | 6906.633418 | 6433.646826 |
| 3776 | 2013-01-07 | 2727.679932 | 2707.110107 | 2713.439941 | 2724.219971 | 1702540000 | 2675.797936 | 1 | 7275.995671 | 6843.152432 | 0.338550 | 0 | 5044.949395 | 4412.588974 | 0.160620 | 0.109810 | 0.068120 | 1.698421e+09 | 1 | 5604.926702 | 0.000000 | 56.145050 | 1 | 2777.118399 | 2630.821182 | 16.1736 | 0 | 1479.115656 | 847.590234 | 3 | 1 | 6905.948913 | 6433.009199 |
| 3777 | 2013-01-08 | 2730.159912 | 2703.750000 | 2724.760010 | 2718.719971 | 1744380000 | 2677.530535 | 1 | 7261.305970 | 6829.336609 | 0.338550 | 0 | 5044.949395 | 4412.588974 | 0.160557 | 0.109762 | 0.068231 | 1.700788e+09 | 0 | 5593.610767 | 0.000000 | 61.949004 | 1 | 2771.511601 | 2625.509747 | 16.1728 | 0 | 1479.115656 | 847.590234 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3778 | 2013-01-09 | 2735.419922 | 2720.050049 | 2724.169922 | 2727.649902 | 1732510000 | 2679.194002 | 1 | 7285.156520 | 6851.768309 | 0.338518 | 0 | 5044.949395 | 4412.588974 | 0.160473 | 0.109715 | 0.068330 | 1.700161e+09 | 1 | 5593.610767 | 0.000000 | 65.231078 | 1 | 2780.614933 | 2634.133520 | 16.1624 | 0 | 1479.115656 | 847.590234 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3779 | 2013-01-10 | 2749.189941 | 2719.679932 | 2746.679932 | 2744.179932 | 1754240000 | 2680.905202 | 1 | 7329.305826 | 6893.291208 | 0.338495 | 0 | 5044.949395 | 4412.588974 | 0.160403 | 0.109664 | 0.068429 | 1.700449e+09 | 0 | 5627.509014 | 0.000000 | 73.869048 | 1 | 2797.465939 | 2650.096823 | 16.1510 | 0 | 1479.115656 | 847.590234 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3780 | 2013-01-11 | 2749.360107 | 2738.000000 | 2743.570068 | 2748.260010 | 1772600000 | 2682.251468 | 1 | 7340.203122 | 6903.540232 | 0.338437 | 0 | 5044.949395 | 4412.588974 | 0.160312 | 0.109601 | 0.068524 | 1.699995e+09 | 1 | 5627.509014 | 0.000000 | 75.743416 | 1 | 2801.625244 | 2654.037018 | 16.1417 | 0 | 1479.115656 | 847.590234 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3781 | 2013-01-14 | 2743.350098 | 2724.070068 | 2733.459961 | 2735.699951 | 1876050000 | 2683.586735 | 1 | 7306.657031 | 6871.989771 | 0.338356 | 0 | 5044.949395 | 4412.588974 | 0.160188 | 0.109542 | 0.068627 | 1.701320e+09 | 0 | 5601.790252 | 0.000000 | 80.801073 | 1 | 2788.821296 | 2641.907576 | 16.1424 | 1 | 1479.115656 | 845.090234 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3782 | 2013-01-15 | 2726.270020 | 2710.800049 | 2721.290039 | 2722.979980 | 1852870000 | 2684.678535 | 1 | 7272.683837 | 6840.037616 | 0.338229 | 0 | 5044.949395 | 4412.588974 | 0.160020 | 0.109481 | 0.068729 | 1.704271e+09 | 0 | 5601.790252 | 0.000000 | 68.455181 | 1 | 2775.854331 | 2629.623704 | 16.1377 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3783 | 2013-01-16 | 2742.330078 | 2721.620117 | 2725.629883 | 2734.729980 | 1692380000 | 2686.128869 | 1 | 7304.066380 | 6869.553236 | 0.338166 | 0 | 5044.949395 | 4412.588974 | 0.159904 | 0.109434 | 0.068828 | 1.702391e+09 | 1 | 5601.790252 | 0.000000 | 43.776515 | 1 | 2787.832491 | 2640.970860 | 16.1217 | 0 | 1472.238327 | 838.660884 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3784 | 2013-01-17 | 2756.679932 | 2740.070068 | 2746.189941 | 2747.149902 | 1766510000 | 2687.468535 | 1 | 7337.238186 | 6900.751678 | 0.338087 | 0 | 5044.949395 | 4412.588974 | 0.159774 | 0.109383 | 0.068931 | 1.701408e+09 | 1 | 5627.231081 | 0.000000 | 58.045979 | 1 | 2800.493580 | 2652.964970 | 16.1063 | 0 | 1472.238327 | 838.660884 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3785 | 2013-01-18 | 2743.540039 | 2728.070068 | 2735.899902 | 2743.239990 | 1860070000 | 2688.907202 | 1 | 7326.795379 | 6890.930105 | 0.338021 | 0 | 5044.949395 | 4412.588974 | 0.159645 | 0.109335 | 0.069040 | 1.703064e+09 | 0 | 5619.222061 | 0.000000 | 60.572920 | 1 | 2796.507746 | 2649.189108 | 16.0713 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3786 | 2013-01-22 | 2747.520020 | 2726.860107 | 2744.270020 | 2746.189941 | 1790730000 | 2690.282002 | 1 | 7334.674270 | 6898.340287 | 0.337953 | 0 | 5044.949395 | 4412.588974 | 0.159527 | 0.109281 | 0.069146 | 1.705194e+09 | 0 | 5619.222061 | 0.000000 | 62.025181 | 1 | 2799.514979 | 2652.037921 | 16.0438 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3787 | 2013-01-23 | 2769.310059 | 2756.590088 | 2761.979980 | 2762.169922 | 1698190000 | 2691.554935 | 1 | 7377.354476 | 6938.481481 | 0.337881 | 0 | 5044.949395 | 4412.588974 | 0.159420 | 0.109220 | 0.069241 | 1.708328e+09 | 0 | 5619.222061 | 0.000000 | 71.334588 | 1 | 2815.805256 | 2667.470034 | 16.0049 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3788 | 2013-01-24 | 2748.360107 | 2719.830078 | 2724.199951 | 2723.530029 | 2046990000 | 2692.428335 | 1 | 7274.152938 | 6841.419321 | 0.337681 | 0 | 5044.949395 | 4412.588974 | 0.159179 | 0.109164 | 0.069337 | 1.712684e+09 | 0 | 5619.222061 | 0.000000 | 48.433982 | 1 | 2776.415061 | 2630.154895 | 15.9669 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3789 | 2013-01-25 | 2745.090088 | 2726.729980 | 2731.330078 | 2736.729980 | 1920250000 | 2693.201001 | 1 | 7309.408089 | 6874.577171 | 0.337462 | 0 | 5044.949395 | 4412.588974 | 0.158917 | 0.109094 | 0.069451 | 1.716171e+09 | 0 | 5619.222061 | 0.000000 | 47.094623 | 1 | 2789.871326 | 2642.902291 | 15.9252 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3790 | 2013-01-28 | 2752.540039 | 2735.209961 | 2737.620117 | 2742.429932 | 1935590000 | 2693.995000 | 1 | 7324.631831 | 6888.895264 | 0.337246 | 0 | 5044.949395 | 4412.588974 | 0.158676 | 0.109018 | 0.069552 | 1.716154e+09 | 1 | 5619.222061 | 0.000000 | 47.754719 | 1 | 2795.681958 | 2648.406822 | 15.8826 | 0 | 1472.238327 | 838.660884 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3791 | 2013-01-29 | 2749.439941 | 2722.520020 | 2739.389893 | 2743.580078 | 2050670000 | 2695.239134 | 1 | 7327.703705 | 6891.784395 | 0.337056 | 0 | 5044.949395 | 4412.588974 | 0.158464 | 0.108964 | 0.069628 | 1.719882e+09 | 0 | 5621.578704 | 0.000000 | 53.327203 | 1 | 2796.854438 | 2649.517536 | 15.8410 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3792 | 2013-01-30 | 2757.090088 | 2732.050049 | 2748.629883 | 2738.709961 | 2014350000 | 2696.260334 | 1 | 7314.696329 | 6879.550818 | 0.336858 | 0 | 5044.949395 | 4412.588974 | 0.158241 | 0.108893 | 0.069724 | 1.724998e+09 | 0 | 5621.578704 | 0.000000 | 57.113143 | 1 | 2791.889754 | 2644.814389 | 15.8044 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3793 | 2013-01-31 | 2751.110107 | 2730.070068 | 2736.129883 | 2731.530029 | 2190840000 | 2697.580267 | 1 | 7295.519775 | 6861.515062 | 0.336679 | 0 | 5044.949395 | 4412.588974 | 0.158036 | 0.108832 | 0.069811 | 1.730604e+09 | 0 | 5621.578704 | 0.000000 | 48.490586 | 1 | 2784.570403 | 2637.880618 | 15.7698 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3794 | 2013-02-01 | 2768.629883 | 2740.649902 | 2751.189941 | 2763.959961 | 2012930000 | 2699.007733 | 1 | 7382.135410 | 6942.978001 | 0.336491 | 0 | 5044.949395 | 4412.588974 | 0.157826 | 0.108780 | 0.069886 | 1.735638e+09 | 0 | 5621.578704 | 0.000000 | 56.670141 | 1 | 2817.630054 | 2669.198702 | 15.7428 | 0 | 1472.238327 | 838.660884 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3795 | 2013-02-04 | 2755.649902 | 2715.510010 | 2749.399902 | 2715.679932 | 1874750000 | 2700.008732 | 1 | 7253.186468 | 6821.700130 | 0.336253 | 0 | 5044.949395 | 4412.588974 | 0.157591 | 0.108711 | 0.069951 | 1.740101e+09 | 0 | 5621.578704 | 0.000000 | 41.912174 | 1 | 2768.412531 | 2622.573935 | 15.7457 | 1 | 1472.238327 | 836.160884 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3796 | 2013-02-05 | 2762.860107 | 2720.790039 | 2727.820068 | 2754.989990 | 2150080000 | 2701.464333 | 1 | 7358.177922 | 6920.445725 | 0.336081 | 0 | 5044.949395 | 4412.588974 | 0.157393 | 0.108651 | 0.070038 | 1.747377e+09 | 0 | 5621.578704 | 0.000000 | 52.128289 | 1 | 2808.485906 | 2660.536264 | 15.7201 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3797 | 2013-02-06 | 2758.250000 | 2738.469971 | 2745.379883 | 2746.350098 | 2002740000 | 2702.335200 | 1 | 7335.102024 | 6898.742595 | 0.335839 | 0 | 5044.949395 | 4412.588974 | 0.157168 | 0.108569 | 0.070102 | 1.753006e+09 | 0 | 5621.578704 | 0.000000 | 46.033141 | 1 | 2799.678245 | 2652.192586 | 15.6901 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3798 | 2013-02-07 | 2749.139893 | 2716.360107 | 2746.020020 | 2746.500000 | 1955960000 | 2703.145000 | 1 | 7335.502392 | 6899.119144 | 0.335595 | 0 | 5044.949395 | 4412.588974 | 0.156947 | 0.108487 | 0.070161 | 1.758381e+09 | 0 | 5621.578704 | 0.000000 | 57.137525 | 1 | 2799.831058 | 2652.337349 | 15.6671 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3799 | 2013-02-08 | 2780.129883 | 2760.389893 | 2761.050049 | 2775.560059 | 1816480000 | 2704.009800 | 1 | 7413.117585 | 6972.117071 | 0.335354 | 0 | 5044.949395 | 4412.588974 | 0.156726 | 0.108406 | 0.070222 | 1.763231e+09 | 0 | 5621.578704 | 0.000000 | 60.983219 | 1 | 2829.455400 | 2680.401095 | 15.6568 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3800 | 2013-02-11 | 2777.129883 | 2766.310059 | 2774.439941 | 2774.639893 | 1551370000 | 2704.857599 | 1 | 7410.659956 | 6969.805644 | 0.335109 | 0 | 5044.949395 | 4412.588974 | 0.156495 | 0.108335 | 0.070280 | 1.766274e+09 | 0 | 5621.578704 | 0.000000 | 59.363892 | 1 | 2828.517366 | 2679.512477 | 15.6411 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3801 | 2013-02-12 | 2776.709961 | 2761.409912 | 2771.159912 | 2762.620117 | 1786800000 | 2705.859800 | 1 | 7378.556882 | 6939.612357 | 0.334870 | 0 | 5044.949395 | 4412.588974 | 0.156250 | 0.108277 | 0.070344 | 1.769838e+09 | 0 | 5621.578704 | 0.000000 | 55.206183 | 1 | 2816.264193 | 2667.904795 | 15.6216 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3802 | 2013-02-13 | 2783.189941 | 2765.040039 | 2770.699951 | 2773.770020 | 1822450000 | 2706.949533 | 1 | 7408.336651 | 6967.620551 | 0.334644 | 0 | 5044.949395 | 4412.588974 | 0.155989 | 0.108227 | 0.070428 | 1.772715e+09 | 0 | 5621.578704 | 0.000000 | 59.268300 | 1 | 2827.630602 | 2678.672427 | 15.6096 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3803 | 2013-02-14 | 2776.489990 | 2759.739990 | 2760.120117 | 2771.429932 | 1924900000 | 2708.188932 | 1 | 7402.086616 | 6961.742326 | 0.334444 | 0 | 5044.949395 | 4412.588974 | 0.155737 | 0.108184 | 0.070523 | 1.776623e+09 | 0 | 5621.578704 | 0.000000 | 60.824727 | 1 | 2825.245075 | 2676.412568 | 15.5974 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3804 | 2013-02-15 | 2779.070068 | 2756.429932 | 2772.560059 | 2764.669922 | 1858670000 | 2709.480132 | 1 | 7384.031613 | 6944.761400 | 0.334245 | 0 | 5044.949395 | 4412.588974 | 0.155481 | 0.108152 | 0.070612 | 1.776076e+09 | 1 | 5621.578704 | 0.000000 | 50.223779 | 1 | 2818.353801 | 2669.884323 | 15.5813 | 0 | 1493.549297 | 845.764495 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3805 | 2013-02-19 | 2782.860107 | 2766.860107 | 2770.699951 | 2782.860107 | 1843840000 | 2711.063866 | 1 | 7432.614955 | 6990.454558 | 0.334087 | 0 | 5044.949395 | 4412.588974 | 0.155234 | 0.108138 | 0.070715 | 1.777014e+09 | 0 | 5658.565962 | 0.000000 | 76.132004 | 1 | 2836.897200 | 2687.450865 | 15.5646 | 0 | 1493.549297 | 845.764495 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3806 | 2013-02-20 | 2782.449951 | 2739.270020 | 2781.000000 | 2739.989990 | 2001800000 | 2712.097332 | 1 | 7318.115102 | 6882.766210 | 0.333862 | 0 | 5044.949395 | 4412.588974 | 0.154956 | 0.108099 | 0.070806 | 1.780891e+09 | 0 | 5658.565962 | 0.000000 | 44.322487 | 1 | 2793.194638 | 2646.050533 | 15.5699 | 1 | 1493.549297 | 843.264495 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3807 | 2013-02-21 | 2731.250000 | 2700.320068 | 2730.100098 | 2711.510010 | 2052630000 | 2712.993732 | 1 | 7242.049212 | 6811.225421 | 0.333622 | 0 | 5044.949395 | 4412.588974 | 0.154671 | 0.108050 | 0.070901 | 1.785130e+09 | 0 | 5658.565962 | 0.000000 | 38.534933 | 1 | 2764.161639 | 2618.546977 | 15.5678 | 0 | 1478.025060 | 831.999443 | 2 | 0 | 6892.006310 | 6417.521426 |
| 3808 | 2013-02-22 | 2737.280029 | 2715.469971 | 2726.270020 | 2737.280029 | 1581500000 | 2713.964600 | 1 | 7310.877190 | 6875.958876 | 0.333389 | 0 | 5044.949395 | 4412.588974 | 0.154393 | 0.108003 | 0.070994 | 1.784152e+09 | 1 | 5658.565962 | 0.000000 | 47.403707 | 1 | 2790.432056 | 2643.433482 | 15.5414 | 0 | 1478.025060 | 831.999443 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3809 | 2013-02-25 | 2763.959961 | 2700.969971 | 2756.189941 | 2700.969971 | 1930990000 | 2714.465265 | 1 | 7213.898300 | 6784.749184 | 0.333102 | 0 | 5044.949395 | 4412.588974 | 0.154103 | 0.107925 | 0.071074 | 1.784706e+09 | 0 | 5583.505004 | 0.000000 | 29.819824 | 1 | 2753.416935 | 2608.368299 | 15.5829 | 1 | 1478.025060 | 829.499443 | 3 | 0 | 6892.006310 | 6417.521426 |
| 3810 | 2013-02-26 | 2718.060059 | 2689.830078 | 2708.800049 | 2713.020020 | 1847750000 | 2714.846665 | 1 | 7246.082229 | 6815.018517 | 0.332789 | 0 | 5044.949395 | 4412.588974 | 0.153809 | 0.107843 | 0.071137 | 1.783461e+09 | 1 | 5583.505004 | 0.000000 | 34.275846 | 1 | 2765.700969 | 2620.005216 | 15.5943 | 1 | 1484.619089 | 833.200153 | 4 | 1 | 6892.006310 | 6415.021426 |
| 3811 | 2013-02-27 | 2757.610107 | 2710.189941 | 2714.449951 | 2741.260010 | 1727260000 | 2715.668132 | 1 | 7321.507139 | 6885.956458 | 0.332513 | 0 | 5044.949395 | 4412.588974 | 0.153525 | 0.107785 | 0.071204 | 1.785660e+09 | 0 | 5641.624047 | 0.000000 | 44.966048 | 1 | 2794.489319 | 2647.277010 | 15.5784 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3812 | 2013-02-28 | 2761.280029 | 2738.219971 | 2742.379883 | 2738.580078 | 2022530000 | 2716.659132 | 1 | 7314.349431 | 6879.224557 | 0.332260 | 0 | 5044.949395 | 4412.588974 | 0.153236 | 0.107747 | 0.071277 | 1.788526e+09 | 0 | 5641.624047 | 0.000000 | 41.361906 | 1 | 2791.757349 | 2644.688959 | 15.5764 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3813 | 2013-03-01 | 2751.219971 | 2713.489990 | 2725.379883 | 2747.750000 | 1870250000 | 2717.861066 | 1 | 7338.840960 | 6902.259104 | 0.332008 | 0 | 5044.949395 | 4412.588974 | 0.152933 | 0.107717 | 0.071358 | 1.788702e+09 | 0 | 5641.624047 | 0.000000 | 44.375855 | 1 | 2801.105331 | 2653.544493 | 15.5757 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3814 | 2013-03-04 | 2759.840088 | 2734.919922 | 2738.209961 | 2759.530029 | 1718290000 | 2719.263267 | 1 | 7370.303707 | 6931.850156 | 0.331823 | 0 | 5044.949395 | 4412.588974 | 0.152658 | 0.107700 | 0.071464 | 1.787876e+09 | 1 | 5641.624047 | 0.000000 | 48.807672 | 1 | 2813.114102 | 2664.920649 | 15.5703 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3815 | 2013-03-05 | 2803.350098 | 2776.120117 | 2776.280029 | 2799.250000 | 1891510000 | 2720.692599 | 1 | 7476.389976 | 7031.625438 | 0.331653 | 0 | 5044.949395 | 4412.588974 | 0.152403 | 0.107680 | 0.071570 | 1.782106e+09 | 1 | 5722.828143 | 0.000000 | 53.456761 | 1 | 2853.605349 | 2703.278837 | 15.5618 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3816 | 2013-03-06 | 2808.179932 | 2788.679932 | 2808.110107 | 2792.560059 | 1764020000 | 2721.662799 | 1 | 7458.522115 | 7014.820521 | 0.331397 | 0 | 5044.949395 | 4412.588974 | 0.152119 | 0.107638 | 0.071639 | 1.782644e+09 | 0 | 5709.151128 | 0.000000 | 63.084299 | 1 | 2846.785503 | 2696.818257 | 15.5460 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3817 | 2013-03-07 | 2804.030029 | 2790.040039 | 2794.689941 | 2799.489990 | 1675640000 | 2722.711932 | 1 | 7477.030955 | 7032.228285 | 0.331139 | 0 | 5044.949395 | 4412.588974 | 0.151827 | 0.107600 | 0.071711 | 1.779918e+09 | 1 | 5709.151128 | 0.000000 | 74.528844 | 1 | 2853.849999 | 2703.510599 | 15.5129 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3818 | 2013-03-08 | 2812.729980 | 2792.129883 | 2809.330078 | 2804.110107 | 1611700000 | 2723.789132 | 1 | 7489.370617 | 7043.833870 | 0.330861 | 0 | 5044.949395 | 4412.588974 | 0.151509 | 0.107563 | 0.071789 | 1.778770e+09 | 1 | 5718.573182 | 0.000000 | 71.123365 | 1 | 2858.559829 | 2707.972317 | 15.4759 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3819 | 2013-03-11 | 2812.050049 | 2791.389893 | 2798.129883 | 2811.860107 | 1628500000 | 2724.967334 | 1 | 7510.069741 | 7063.301620 | 0.330597 | 0 | 5044.949395 | 4412.588974 | 0.151209 | 0.107525 | 0.071864 | 1.778194e+09 | 1 | 5734.378176 | 0.000000 | 92.771826 | 1 | 2866.460317 | 2715.456612 | 15.4356 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3820 | 2013-03-12 | 2809.530029 | 2788.219971 | 2803.469971 | 2800.810059 | 1673740000 | 2726.135934 | 1 | 7480.556666 | 7035.544254 | 0.330328 | 0 | 5044.949395 | 4412.588974 | 0.150890 | 0.107492 | 0.071946 | 1.776459e+09 | 1 | 5711.843215 | 0.000000 | 84.125056 | 1 | 2855.195700 | 2704.785409 | 15.3969 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3821 | 2013-03-13 | 2807.699951 | 2787.719971 | 2801.409912 | 2798.679932 | 1577280000 | 2726.953800 | 1 | 7474.867407 | 7030.193444 | 0.330026 | 0 | 5044.949395 | 4412.588974 | 0.150557 | 0.107447 | 0.072022 | 1.774814e+09 | 1 | 5707.499132 | 0.000000 | 78.004248 | 1 | 2853.024211 | 2702.728313 | 15.3625 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3822 | 2013-03-14 | 2812.290039 | 2801.360107 | 2806.409912 | 2807.300049 | 1651650000 | 2727.708534 | 1 | 7497.890487 | 7051.846900 | 0.329703 | 0 | 5044.949395 | 4412.588974 | 0.150219 | 0.107401 | 0.072083 | 1.775197e+09 | 0 | 5725.078602 | 0.000000 | 81.679809 | 1 | 2861.811712 | 2711.052893 | 15.3233 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3823 | 2013-03-15 | 2810.239990 | 2792.229980 | 2810.040039 | 2799.409912 | 2305230000 | 2728.256867 | 1 | 7476.817078 | 7032.027132 | 0.329380 | 0 | 5044.949395 | 4412.588974 | 0.149904 | 0.107345 | 0.072131 | 1.780662e+09 | 0 | 5725.078602 | 0.000000 | 74.099510 | 1 | 2853.768366 | 2703.433266 | 15.2856 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3824 | 2013-03-18 | 2803.449951 | 2767.479980 | 2771.530029 | 2792.300049 | 1550510000 | 2728.778734 | 1 | 7457.827667 | 7014.167385 | 0.329077 | 0 | 5044.949395 | 4412.588974 | 0.149612 | 0.107289 | 0.072175 | 1.780347e+09 | 1 | 5725.078602 | 0.000000 | 65.983776 | 1 | 2846.520445 | 2696.567162 | 15.2689 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3825 | 2013-03-19 | 2807.000000 | 2763.120117 | 2801.100098 | 2787.270020 | 1690680000 | 2729.229800 | 1 | 7444.393189 | 7001.532114 | 0.328766 | 0 | 5044.949395 | 4412.588974 | 0.149317 | 0.107231 | 0.072218 | 1.781099e+09 | 0 | 5714.765487 | 0.000000 | 41.167852 | 1 | 2841.392743 | 2691.709585 | 15.2422 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3826 | 2013-03-20 | 2811.479980 | 2794.229980 | 2808.929932 | 2805.909912 | 1599120000 | 2729.782799 | 1 | 7494.177634 | 7048.354922 | 0.328459 | 0 | 5044.949395 | 4412.588974 | 0.149016 | 0.107178 | 0.072265 | 1.784852e+09 | 0 | 5714.765487 | 0.000000 | 58.367688 | 1 | 2860.394582 | 2709.710416 | 15.2027 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3827 | 2013-03-21 | 2787.850098 | 2768.790039 | 2779.570068 | 2774.850098 | 1692260000 | 2730.090601 | 1 | 7411.221383 | 6970.333672 | 0.328126 | 0 | 5044.949395 | 4412.588974 | 0.148701 | 0.107121 | 0.072304 | 1.785275e+09 | 0 | 5714.765487 | 0.000000 | 38.142513 | 1 | 2828.731653 | 2679.715475 | 15.1543 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3828 | 2013-03-22 | 2803.959961 | 2783.689941 | 2787.270020 | 2800.810059 | 1681360000 | 2730.577401 | 1 | 7480.556666 | 7035.544254 | 0.327824 | 0 | 5044.949395 | 4412.588974 | 0.148399 | 0.107074 | 0.072351 | 1.784297e+09 | 1 | 5714.765487 | 0.000000 | 48.682510 | 1 | 2855.195700 | 2704.785409 | 15.1067 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3829 | 2013-03-25 | 2816.550049 | 2778.780029 | 2810.750000 | 2789.449951 | 1666010000 | 2730.937267 | 1 | 7450.215470 | 7007.008032 | 0.327511 | 0 | 5044.949395 | 4412.588974 | 0.148102 | 0.107023 | 0.072387 | 1.784942e+09 | 0 | 5691.586353 | 0.000000 | 41.303788 | 1 | 2843.615004 | 2693.814779 | 15.0629 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3830 | 2013-03-26 | 2807.179932 | 2796.389893 | 2803.229980 | 2806.500000 | 1444500000 | 2731.193333 | 1 | 7495.753673 | 7049.837203 | 0.327169 | 0 | 5044.949395 | 4412.588974 | 0.147790 | 0.106957 | 0.072422 | 1.784212e+09 | 1 | 5691.586353 | 0.000000 | 52.109728 | 1 | 2860.996128 | 2710.280273 | 15.0125 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3831 | 2013-03-27 | 2811.790039 | 2783.860107 | 2786.659912 | 2809.979980 | 1420130000 | 2731.391200 | 1 | 7505.048195 | 7058.578802 | 0.326803 | 0 | 5044.949395 | 4412.588974 | 0.147442 | 0.106893 | 0.072468 | 1.782909e+09 | 1 | 5698.643759 | 0.000000 | 54.148331 | 1 | 2864.543682 | 2713.640944 | 14.9580 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3832 | 2013-03-28 | 2820.669922 | 2804.530029 | 2809.489990 | 2818.689941 | 1636800000 | 2731.620265 | 1 | 7528.311235 | 7080.457942 | 0.326404 | 0 | 5044.949395 | 4412.588974 | 0.147047 | 0.106840 | 0.072518 | 1.781999e+09 | 1 | 5716.307573 | 0.000000 | 54.178557 | 1 | 2873.422771 | 2722.052287 | 14.9181 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3833 | 2013-04-01 | 2821.479980 | 2789.760010 | 2819.780029 | 2797.070068 | 1481360000 | 2731.786066 | 1 | 7470.567696 | 7026.149520 | 0.325988 | 0 | 5044.949395 | 4412.588974 | 0.146643 | 0.106785 | 0.072560 | 1.779366e+09 | 1 | 5672.462437 | 0.000000 | 49.220154 | 1 | 2851.383087 | 2701.173643 | 14.8780 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3834 | 2013-04-02 | 2828.639893 | 2808.719971 | 2809.000000 | 2820.620117 | 1580800000 | 2732.034067 | 1 | 7533.466454 | 7085.306481 | 0.325558 | 0 | 5044.949395 | 4412.588974 | 0.146218 | 0.106741 | 0.072598 | 1.775162e+09 | 1 | 5720.221973 | 0.000000 | 58.506583 | 1 | 2875.390427 | 2723.916288 | 14.8216 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3835 | 2013-04-03 | 2825.280029 | 2787.270020 | 2821.969971 | 2795.040039 | 1813910000 | 2732.254201 | 1 | 7465.145782 | 7021.050152 | 0.325139 | 0 | 5044.949395 | 4412.588974 | 0.145808 | 0.106699 | 0.072632 | 1.771419e+09 | 1 | 5668.345535 | 0.000000 | 52.077437 | 1 | 2849.313639 | 2699.213213 | 14.7879 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3836 | 2013-04-04 | 2800.590088 | 2779.340088 | 2794.409912 | 2794.919922 | 1475720000 | 2732.366667 | 1 | 7464.824967 | 7020.748422 | 0.324697 | 0 | 5044.949395 | 4412.588974 | 0.145390 | 0.106649 | 0.072658 | 1.769798e+09 | 1 | 5668.101937 | 0.000000 | 46.738682 | 1 | 2849.191190 | 2699.097214 | 14.7360 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3837 | 2013-04-05 | 2774.540039 | 2744.260010 | 2749.639893 | 2771.750000 | 1594090000 | 2732.294666 | 0 | 7402.941473 | 6960.046327 | 0.324220 | 0 | 5044.949395 | 4412.588974 | 0.144941 | 0.106599 | 0.072680 | 1.767645e+09 | 1 | 5621.113299 | 0.000000 | 49.034839 | 1 | 2825.571358 | 2676.721663 | 14.6903 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3838 | 2013-04-08 | 2786.129883 | 2764.340088 | 2772.300049 | 2786.129883 | 1323520000 | 2732.317599 | 1 | 7402.941473 | 6957.546327 | 0.323751 | 0 | 5044.949395 | 4412.588974 | 0.144499 | 0.106548 | 0.072704 | 1.761795e+09 | 1 | 5650.275724 | 0.000000 | 45.074428 | 1 | 2840.230467 | 2690.608537 | 14.6361 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3839 | 2013-04-09 | 2815.070068 | 2780.199951 | 2793.860107 | 2804.669922 | 1498130000 | 2732.455399 | 1 | 7452.203650 | 7003.844665 | 0.323314 | 0 | 5044.949395 | 4412.588974 | 0.144061 | 0.106522 | 0.072731 | 1.757936e+09 | 1 | 5687.874952 | 0.000000 | 54.871951 | 1 | 2859.130514 | 2708.512939 | 14.5977 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3840 | 2013-04-10 | 2862.320068 | 2811.850098 | 2812.510010 | 2859.209961 | 1769870000 | 2733.158532 | 1 | 7597.120339 | 7140.042496 | 0.322943 | 0 | 5044.949395 | 4412.588974 | 0.143656 | 0.106521 | 0.072766 | 1.757301e+09 | 1 | 5798.482236 | 0.000000 | 63.606788 | 1 | 2914.729602 | 2761.183094 | 14.5548 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3841 | 2013-04-11 | 2863.659912 | 2848.030029 | 2850.389893 | 2859.070068 | 1829170000 | 2733.737399 | 1 | 7596.748634 | 7139.693155 | 0.322526 | 0 | 5044.949395 | 4412.588974 | 0.143245 | 0.106474 | 0.072807 | 1.757505e+09 | 0 | 5798.198533 | 0.000000 | 62.894701 | 1 | 2914.586993 | 2761.047998 | 14.4980 | 0 | 1500.072579 | 839.372984 | 2 | 0 | 6963.745622 | 6479.295773 |
| 3842 | 2013-04-12 | 2857.350098 | 2834.459961 | 2854.469971 | 2856.479980 | 1471180000 | 2734.300399 | 1 | 7589.866590 | 7133.225167 | 0.322098 | 0 | 5044.949395 | 4412.588974 | 0.142810 | 0.106434 | 0.072855 | 1.753787e+09 | 1 | 5798.198533 | 0.000000 | 60.256213 | 1 | 2911.946611 | 2758.546710 | 14.4387 | 0 | 1500.072579 | 839.372984 | 3 | 0 | 6963.745622 | 6479.295773 |
| 3843 | 2013-04-15 | 2849.159912 | 2796.389893 | 2841.260010 | 2797.469971 | 1779320000 | 2734.503866 | 1 | 7433.072877 | 6985.864888 | 0.321651 | 0 | 5044.949395 | 4412.588974 | 0.142365 | 0.106391 | 0.072895 | 1.753285e+09 | 1 | 5678.417630 | 0.000000 | 50.090222 | 1 | 2851.790755 | 2701.559835 | 14.4473 | 1 | 1500.072579 | 836.872984 | 4 | 1 | 6963.745622 | 6476.795773 |
| 3844 | 2013-04-16 | 2839.379883 | 2810.020020 | 2815.649902 | 2838.409912 | 1515400000 | 2734.561865 | 1 | 7541.853158 | 7088.100444 | 0.321187 | 0 | 5044.949395 | 4412.588974 | 0.141920 | 0.106331 | 0.072935 | 1.753459e+09 | 0 | 5761.519178 | 0.000000 | 53.721559 | 1 | 2893.525661 | 2741.096167 | 14.4345 | 0 | 1522.025588 | 846.620312 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3845 | 2013-04-17 | 2812.459961 | 2765.449951 | 2811.330078 | 2781.979980 | 1902730000 | 2734.274331 | 0 | 7391.914892 | 6944.683157 | 0.320656 | 0 | 5044.949395 | 4412.588974 | 0.141427 | 0.106278 | 0.072951 | 1.754553e+09 | 0 | 5761.519178 | 0.000000 | 47.580215 | 1 | 2835.999983 | 2686.600913 | 14.4488 | 1 | 1522.025588 | 844.120312 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3846 | 2013-04-18 | 2788.189941 | 2730.969971 | 2787.969971 | 2741.949951 | 1766000000 | 2733.964997 | 0 | 7391.914892 | 6944.683157 | 0.320131 | 0 | 5044.949395 | 4412.588974 | 0.140946 | 0.106230 | 0.072955 | 1.751883e+09 | 1 | 5761.519178 | 0.000000 | 41.450107 | 1 | 2795.192657 | 2647.943297 | 14.4713 | 1 | 1500.125097 | 831.974229 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3847 | 2013-04-19 | 2785.649902 | 2743.399902 | 2743.399902 | 2780.459961 | 1738850000 | 2733.935464 | 0 | 7391.914892 | 6944.683157 | 0.319634 | 0 | 5044.949395 | 4412.588974 | 0.140466 | 0.106204 | 0.072964 | 1.750632e+09 | 1 | 5842.438292 | 0.000000 | 51.339541 | 1 | 2834.450448 | 2685.133007 | 14.4696 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3848 | 2013-04-22 | 2818.729980 | 2780.820068 | 2791.770020 | 2810.070068 | 1628340000 | 2734.058065 | 1 | 7391.914892 | 6942.183157 | 0.319169 | 0 | 5044.949395 | 4412.588974 | 0.139984 | 0.106205 | 0.072979 | 1.749048e+09 | 1 | 5904.656496 | 0.000000 | 53.517098 | 1 | 2864.635519 | 2713.727943 | 14.4585 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3849 | 2013-04-23 | 2845.399902 | 2810.760010 | 2824.969971 | 2835.370117 | 1684770000 | 2734.084865 | 1 | 7458.466901 | 7004.686073 | 0.318685 | 0 | 5044.949395 | 4412.588974 | 0.139492 | 0.106197 | 0.072996 | 1.751826e+09 | 0 | 5957.818194 | 0.000000 | 54.422384 | 1 | 2890.426840 | 2738.160590 | 14.4341 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3850 | 2013-04-24 | 2844.949951 | 2821.800049 | 2827.350098 | 2834.120117 | 1738590000 | 2733.944132 | 0 | 7455.178765 | 6999.097990 | 0.318205 | 0 | 5044.949395 | 4412.588974 | 0.138984 | 0.106210 | 0.073010 | 1.751120e+09 | 1 | 5957.818194 | 0.000000 | 45.730261 | 1 | 2889.152568 | 2736.953446 | 14.4151 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3851 | 2013-04-25 | 2860.689941 | 2841.020020 | 2841.979980 | 2848.659912 | 2012230000 | 2733.892266 | 0 | 7455.178765 | 6999.097990 | 0.317737 | 0 | 5044.949395 | 4412.588974 | 0.138466 | 0.106229 | 0.073042 | 1.750262e+09 | 1 | 5988.383397 | 0.000000 | 48.311191 | 1 | 2903.974694 | 2750.994750 | 14.4007 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3852 | 2013-04-26 | 2848.530029 | 2828.879883 | 2842.209961 | 2840.550049 | 1721970000 | 2733.780067 | 0 | 7455.178765 | 6999.097990 | 0.317239 | 0 | 5044.949395 | 4412.588974 | 0.137960 | 0.106244 | 0.073034 | 1.747641e+09 | 1 | 5971.335040 | 0.000000 | 47.461202 | 1 | 2895.707355 | 2743.162930 | 14.3781 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3853 | 2013-04-29 | 2877.080078 | 2849.040039 | 2849.540039 | 2866.949951 | 1594110000 | 2733.799533 | 1 | 7455.178765 | 6996.597990 | 0.316772 | 0 | 5044.949395 | 4412.588974 | 0.137477 | 0.106283 | 0.073012 | 1.742244e+09 | 1 | 6026.832271 | 0.000000 | 62.357725 | 1 | 2922.619886 | 2768.657722 | 14.3488 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3854 | 2013-04-30 | 2887.870117 | 2859.939941 | 2869.129883 | 2887.439941 | 1984270000 | 2733.971133 | 1 | 7508.460665 | 7046.602430 | 0.316345 | 0 | 5044.949395 | 4412.588974 | 0.137022 | 0.106325 | 0.072998 | 1.744217e+09 | 0 | 6069.905829 | 0.000000 | 59.404628 | 1 | 2943.507747 | 2788.445221 | 14.3128 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3855 | 2013-05-01 | 2892.260010 | 2868.760010 | 2885.350098 | 2873.350098 | 1884600000 | 2734.049201 | 1 | 7471.821621 | 7012.217116 | 0.315903 | 0 | 5044.949395 | 4412.588974 | 0.136559 | 0.106363 | 0.072981 | 1.746907e+09 | 0 | 6069.905829 | 0.000000 | 70.924813 | 1 | 2929.144309 | 2774.838442 | 14.2931 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3856 | 2013-05-02 | 2916.300049 | 2877.260010 | 2877.560059 | 2911.139893 | 1757480000 | 2734.496934 | 1 | 7570.089704 | 7104.440562 | 0.315522 | 0 | 5044.949395 | 4412.588974 | 0.136123 | 0.106423 | 0.072977 | 1.749883e+09 | 0 | 6069.905829 | 0.000000 | 89.148143 | 1 | 2967.667900 | 2811.332629 | 14.2632 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3857 | 2013-05-03 | 2952.219971 | 2937.239990 | 2938.739990 | 2944.590088 | 1745570000 | 2735.430667 | 1 | 7657.073150 | 7186.073508 | 0.315214 | 0 | 5044.949395 | 4412.588974 | 0.135726 | 0.106501 | 0.072987 | 1.758545e+09 | 0 | 6069.905829 | 0.000000 | 88.887951 | 1 | 3001.767625 | 2843.635998 | 14.2327 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3858 | 2013-05-06 | 2959.629883 | 2947.469971 | 2948.899902 | 2955.360107 | 1500410000 | 2736.588869 | 1 | 7685.079367 | 7212.357014 | 0.314952 | 0 | 5044.949395 | 4412.588974 | 0.135362 | 0.106591 | 0.072999 | 1.757261e+09 | 1 | 6069.905829 | 0.000000 | 87.798650 | 1 | 3012.746775 | 2854.036772 | 14.1988 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3859 | 2013-05-07 | 2961.760010 | 2942.250000 | 2960.080078 | 2952.879883 | 1709800000 | 2737.464067 | 1 | 7678.629823 | 7206.304193 | 0.314637 | 0 | 5044.949395 | 4412.588974 | 0.134967 | 0.106670 | 0.073001 | 1.756774e+09 | 1 | 6064.811786 | 0.000000 | 84.690330 | 1 | 3010.218390 | 2851.641581 | 14.1714 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3860 | 2013-05-08 | 2969.659912 | 2946.790039 | 2952.310059 | 2968.239990 | 1756400000 | 2738.591068 | 1 | 7718.572044 | 7243.789499 | 0.314365 | 0 | 5044.949395 | 4412.588974 | 0.134605 | 0.106751 | 0.073009 | 1.757054e+09 | 0 | 6096.359348 | 0.000000 | 86.548961 | 1 | 3025.876757 | 2866.475073 | 14.1385 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3861 | 2013-05-09 | 2980.360107 | 2955.699951 | 2960.550049 | 2961.120117 | 1826220000 | 2739.703335 | 1 | 7700.057620 | 7226.413929 | 0.314100 | 0 | 5044.949395 | 4412.588974 | 0.134245 | 0.106830 | 0.073025 | 1.757671e+09 | 0 | 6096.359348 | 0.000000 | 81.938068 | 1 | 3018.618632 | 2859.599302 | 14.1042 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3862 | 2013-05-10 | 2981.020020 | 2962.689941 | 2967.070068 | 2981.020020 | 1689730000 | 2740.914868 | 1 | 7751.805063 | 7274.978299 | 0.313831 | 0 | 5044.949395 | 4412.588974 | 0.133875 | 0.106906 | 0.073049 | 1.753084e+09 | 1 | 6096.359348 | 0.000000 | 87.388895 | 1 | 3038.904947 | 2878.816944 | 14.0601 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3863 | 2013-05-13 | 2989.699951 | 2971.729980 | 2972.959961 | 2982.090088 | 1615510000 | 2742.003201 | 1 | 7754.587655 | 7277.589728 | 0.313542 | 0 | 5044.949395 | 4412.588974 | 0.133490 | 0.106986 | 0.073066 | 1.752613e+09 | 1 | 6098.547700 | 0.000000 | 85.423370 | 1 | 3039.995794 | 2879.850325 | 14.0222 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3864 | 2013-05-14 | 3005.020020 | 2981.889893 | 2981.889893 | 2996.050049 | 1820520000 | 2743.119535 | 1 | 7790.888953 | 7311.658071 | 0.313248 | 0 | 5044.949395 | 4412.588974 | 0.133094 | 0.107074 | 0.073081 | 1.752965e+09 | 0 | 6127.096632 | 0.000000 | 84.813166 | 1 | 3054.226827 | 2893.331675 | 13.9942 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3865 | 2013-05-15 | 3004.520020 | 2982.770020 | 2990.389893 | 3002.620117 | 1843910000 | 2744.390736 | 1 | 7807.973672 | 7327.691880 | 0.312967 | 0 | 5044.949395 | 4412.588974 | 0.132696 | 0.107174 | 0.073096 | 1.753357e+09 | 0 | 6127.096632 | 0.000000 | 93.533991 | 1 | 3060.924471 | 2899.676491 | 13.9487 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3866 | 2013-05-16 | 3019.040039 | 2997.469971 | 3005.050049 | 2999.340088 | 1945760000 | 2745.806870 | 1 | 7799.444327 | 7319.687190 | 0.312722 | 0 | 5044.949395 | 4412.588974 | 0.132334 | 0.107282 | 0.073106 | 1.755469e+09 | 0 | 6127.096632 | 0.000000 | 88.697722 | 1 | 3057.580751 | 2896.508916 | 13.9027 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3867 | 2013-05-17 | 3028.959961 | 3005.250000 | 3017.790039 | 3028.959961 | 1828610000 | 2747.720470 | 1 | 7876.467453 | 7391.972492 | 0.312539 | 0 | 5044.949395 | 4412.588974 | 0.131974 | 0.107423 | 0.073142 | 1.757424e+09 | 0 | 6127.096632 | 0.000000 | 88.304629 | 1 | 3087.775778 | 2925.113284 | 13.8488 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3868 | 2013-05-20 | 3032.860107 | 3011.949951 | 3019.280029 | 3020.969971 | 1745260000 | 2749.670003 | 1 | 7855.690388 | 7372.473460 | 0.312383 | 0 | 5044.949395 | 4412.588974 | 0.131623 | 0.107576 | 0.073185 | 1.759395e+09 | 0 | 6127.096632 | 0.000000 | 80.558828 | 1 | 3079.630639 | 2917.397227 | 13.8006 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3869 | 2013-05-21 | 3036.709961 | 3011.510010 | 3019.899902 | 3026.449951 | 1776780000 | 2751.718270 | 1 | 7869.940457 | 7385.846983 | 0.312243 | 0 | 5044.949395 | 4412.588974 | 0.131288 | 0.107724 | 0.073232 | 1.758076e+09 | 1 | 6127.096632 | 0.000000 | 83.334919 | 1 | 3085.217029 | 2922.689329 | 13.7395 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3870 | 2013-05-22 | 3053.510010 | 2984.840088 | 3027.449951 | 2999.129883 | 2179330000 | 2753.578203 | 1 | 7798.897712 | 7319.174199 | 0.312084 | 0 | 5044.949395 | 4412.588974 | 0.130953 | 0.107860 | 0.073271 | 1.761923e+09 | 0 | 6071.786714 | 0.000000 | 62.627724 | 1 | 3057.366464 | 2896.305918 | 13.6830 | 0 | 1521.193983 | 841.159101 | 2 | 0 | 7065.657472 | 6569.081291 |
| 3871 | 2013-05-23 | 3002.550049 | 2966.649902 | 2967.929932 | 2991.449951 | 1820670000 | 2755.255402 | 1 | 7778.926920 | 7300.431843 | 0.311891 | 0 | 5044.949395 | 4412.588974 | 0.130611 | 0.107976 | 0.073304 | 1.761802e+09 | 1 | 6071.786714 | 0.000000 | 62.342258 | 1 | 3049.537405 | 2888.889290 | 13.5965 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3872 | 2013-05-24 | 2991.260010 | 2965.300049 | 2971.360107 | 2991.020020 | 1449210000 | 2756.673003 | 1 | 7777.808931 | 7299.382624 | 0.311681 | 0 | 5044.949395 | 4412.588974 | 0.130247 | 0.108096 | 0.073338 | 1.758731e+09 | 1 | 6070.914076 | 0.000000 | 54.835595 | 1 | 3049.099125 | 2888.474098 | 13.5562 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3873 | 2013-05-28 | 3037.000000 | 3002.219971 | 3024.379883 | 3011.939941 | 1748070000 | 2758.248468 | 1 | 7832.208819 | 7350.436283 | 0.311494 | 0 | 5044.949395 | 4412.588974 | 0.129886 | 0.108233 | 0.073376 | 1.757246e+09 | 1 | 6113.375526 | 0.000000 | 62.109498 | 1 | 3070.425266 | 2908.676789 | 13.5542 | 0 | 1521.193983 | 841.159101 | 3 | 0 | 7065.657472 | 6569.081291 |
| 3874 | 2013-05-29 | 3006.899902 | 2979.899902 | 2996.979980 | 2994.820068 | 1794650000 | 2759.919469 | 1 | 7787.690528 | 7308.656387 | 0.311335 | 0 | 5044.949395 | 4412.588974 | 0.129552 | 0.108368 | 0.073415 | 1.755178e+09 | 1 | 6078.627087 | 0.000000 | 49.513494 | 1 | 3052.972963 | 2892.143864 | 13.5569 | 1 | 1521.193983 | 838.659101 | 4 | 1 | 7065.657472 | 6566.581291 |
| 3875 | 2013-05-30 | 3026.360107 | 2998.770020 | 2998.989990 | 3011.830078 | 1737320000 | 2762.142869 | 1 | 7831.923132 | 7350.168169 | 0.311266 | 0 | 5044.949395 | 4412.588974 | 0.129271 | 0.108528 | 0.073466 | 1.753397e+09 | 1 | 6113.152535 | 0.000000 | 53.364994 | 1 | 3070.313270 | 2908.570692 | 13.5639 | 1 | 1529.834076 | 843.422526 | 4 | 1 | 7105.789065 | 6603.878227 |
| 3876 | 2013-05-31 | 3023.110107 | 2981.760010 | 3001.689941 | 2981.760010 | 1968270000 | 2764.057536 | 1 | 7753.729324 | 7276.784195 | 0.311179 | 0 | 5044.949395 | 4412.588974 | 0.128944 | 0.108701 | 0.073533 | 1.755915e+09 | 0 | 6052.118908 | 0.000000 | 44.628417 | 1 | 3039.659306 | 2879.531564 | 13.5890 | 1 | 1514.560235 | 835.001807 | 3 | 1 | 7034.844969 | 6537.945201 |
| 3877 | 2013-06-03 | 2990.800049 | 2950.870117 | 2984.590088 | 2990.790039 | 2054100000 | 2766.222669 | 1 | 7777.210893 | 7298.821372 | 0.311141 | 0 | 5044.949395 | 4412.588974 | 0.128655 | 0.108891 | 0.073595 | 1.748743e+09 | 1 | 6052.118908 | 0.000000 | 36.658520 | 1 | 3048.864679 | 2888.252002 | 13.6156 | 1 | 1519.146963 | 837.530546 | 4 | 1 | 7056.149452 | 6557.744862 |
| 3878 | 2013-06-04 | 3007.300049 | 2962.219971 | 2993.060059 | 2973.689941 | 1871640000 | 2768.343602 | 1 | 7732.744025 | 7257.089737 | 0.311092 | 0 | 5044.949395 | 4412.588974 | 0.128357 | 0.109069 | 0.073666 | 1.760174e+09 | 0 | 6017.515401 | 0.000000 | 34.463704 | 1 | 3031.432534 | 2871.738175 | 13.6402 | 1 | 1510.461111 | 832.741893 | 3 | 1 | 7015.805315 | 6520.250395 |
| 3879 | 2013-06-05 | 2975.830078 | 2933.219971 | 2961.669922 | 2937.139893 | 1813890000 | 2770.206802 | 1 | 7637.699761 | 7167.891808 | 0.311057 | 0 | 5044.949395 | 4412.588974 | 0.128065 | 0.109242 | 0.073750 | 1.767035e+09 | 0 | 6017.515401 | 0.000000 | 25.628972 | 1 | 2994.172763 | 2836.441230 | 13.6803 | 1 | 1491.895817 | 822.506543 | 3 | 1 | 6929.573047 | 6440.109064 |
| 3880 | 2013-06-06 | 2950.300049 | 2911.939941 | 2940.870117 | 2950.300049 | 1802700000 | 2772.103268 | 1 | 7671.921257 | 7200.008282 | 0.310989 | 0 | 5044.949395 | 4412.588974 | 0.127771 | 0.109412 | 0.073807 | 1.771216e+09 | 0 | 6017.515401 | 0.000000 | 35.559291 | 1 | 3007.588461 | 2849.150195 | 13.7130 | 1 | 1498.580409 | 826.191868 | 3 | 1 | 6960.621709 | 6468.964633 |
| 3881 | 2013-06-07 | 2993.129883 | 2955.100098 | 2960.899902 | 2990.870117 | 1646810000 | 2774.389603 | 1 | 7777.419127 | 7299.016798 | 0.310979 | 0 | 5044.949395 | 4412.588974 | 0.127498 | 0.109591 | 0.073890 | 1.775791e+09 | 0 | 6017.515401 | 0.000000 | 49.856448 | 1 | 3048.946312 | 2888.329335 | 13.7292 | 1 | 1519.187638 | 837.552970 | 3 | 1 | 7056.338380 | 6557.920445 |
| 3882 | 2013-06-10 | 3004.669922 | 2985.500000 | 2995.030029 | 2990.489990 | 1556520000 | 2776.409403 | 1 | 7776.430650 | 7298.089123 | 0.310941 | 0 | 5044.949395 | 4412.588974 | 0.127218 | 0.109740 | 0.073983 | 1.775785e+09 | 1 | 6017.515401 | 0.000000 | 49.868746 | 1 | 3048.558804 | 2887.962241 | 13.7481 | 1 | 1518.994556 | 837.446521 | 4 | 1 | 7055.441549 | 6557.086961 |
| 3883 | 2013-06-11 | 2987.850098 | 2952.070068 | 2959.439941 | 2959.840088 | 1560370000 | 2778.433136 | 1 | 7696.729049 | 7223.290104 | 0.310908 | 0 | 5044.949395 | 4412.588974 | 0.126970 | 0.109874 | 0.074064 | 1.770776e+09 | 1 | 5955.841140 | 0.000000 | 37.691419 | 1 | 3017.313747 | 2858.363158 | 13.7846 | 1 | 1503.426193 | 828.863428 | 4 | 1 | 6983.129455 | 6489.882565 |
| 3884 | 2013-06-12 | 2978.760010 | 2921.879883 | 2977.679932 | 2926.139893 | 1630200000 | 2780.121336 | 1 | 7609.095506 | 7141.047050 | 0.310843 | 0 | 5044.949395 | 4412.588974 | 0.126699 | 0.110009 | 0.074135 | 1.769510e+09 | 1 | 5888.029028 | 0.000000 | 34.953123 | 1 | 2982.959167 | 2825.818360 | 13.8348 | 1 | 1486.308458 | 819.426141 | 4 | 1 | 6903.620826 | 6415.989954 |
| 3885 | 2013-06-13 | 2968.979980 | 2914.199951 | 2924.889893 | 2962.899902 | 1584740000 | 2782.000335 | 1 | 7704.685750 | 7230.757375 | 0.310777 | 0 | 5044.949395 | 4412.588974 | 0.126438 | 0.110131 | 0.074208 | 1.768052e+09 | 1 | 5961.998152 | 0.000000 | 40.133880 | 1 | 3020.432976 | 2861.318068 | 13.8743 | 1 | 1504.980400 | 829.720288 | 4 | 1 | 6990.348453 | 6496.591656 |
| 3886 | 2013-06-14 | 2966.129883 | 2939.679932 | 2958.870117 | 2943.860107 | 1458030000 | 2784.208136 | 1 | 7655.174919 | 7184.292039 | 0.310763 | 0 | 5044.949395 | 4412.588974 | 0.126211 | 0.110265 | 0.074287 | 1.765829e+09 | 1 | 5923.685949 | 0.000000 | 42.002230 | 1 | 3001.023470 | 2842.931045 | 13.9215 | 1 | 1495.309294 | 824.388449 | 4 | 1 | 6945.428002 | 6454.844119 |
| 3887 | 2013-06-17 | 2988.590088 | 2956.919922 | 2967.330078 | 2971.260010 | 1581830000 | 2786.866069 | 1 | 7726.425263 | 7251.159653 | 0.310827 | 1 | 5044.949395 | 4410.088974 | 0.126023 | 0.110420 | 0.074384 | 1.764352e+09 | 1 | 5978.820503 | 0.000000 | 46.175237 | 1 | 3028.955419 | 2869.391552 | 13.9649 | 1 | 1509.226847 | 832.061423 | 5 | 1 | 7010.072395 | 6514.922415 |
| 3888 | 2013-06-18 | 3001.889893 | 2974.610107 | 2974.919922 | 2996.090088 | 1675090000 | 2789.612669 | 1 | 7790.993070 | 7311.755784 | 0.310882 | 1 | 5087.108778 | 4446.942986 | 0.125818 | 0.110574 | 0.074489 | 1.763830e+09 | 1 | 6028.784014 | 0.000000 | 54.257931 | 1 | 3054.267643 | 2893.370341 | 14.0041 | 1 | 1521.839079 | 839.014753 | 5 | 1 | 7068.653819 | 6569.365995 |
| 3889 | 2013-06-19 | 3000.219971 | 2959.500000 | 2998.090088 | 2959.500000 | 1649200000 | 2792.124202 | 1 | 7695.844689 | 7222.460142 | 0.310927 | 1 | 5024.981888 | 4392.634194 | 0.125605 | 0.110734 | 0.074588 | 1.762875e+09 | 1 | 5955.156810 | 0.000000 | 54.249673 | 1 | 3016.967055 | 2858.034730 | 14.0416 | 1 | 1503.253448 | 828.768191 | 5 | 1 | 6982.327088 | 6489.136872 |
| 3890 | 2013-06-20 | 2938.100098 | 2882.449951 | 2927.629883 | 2890.330078 | 2041500000 | 2794.314002 | 1 | 7515.976138 | 7053.655613 | 0.310953 | 1 | 4907.537183 | 4289.968823 | 0.125381 | 0.110895 | 0.074677 | 1.765319e+09 | 0 | 5815.971903 | 0.000000 | 40.602972 | 1 | 2946.454004 | 2791.236271 | 14.1108 | 1 | 1468.119160 | 809.398084 | 4 | 1 | 6819.134988 | 6337.471695 |
| 3891 | 2013-06-21 | 2898.399902 | 2853.689941 | 2887.070068 | 2877.939941 | 2921900000 | 2796.621134 | 1 | 7483.756990 | 7023.418320 | 0.310991 | 1 | 4886.499774 | 4271.578778 | 0.125162 | 0.111056 | 0.074772 | 1.774827e+09 | 0 | 5815.971903 | 0.000000 | 30.590197 | 1 | 2933.823278 | 2779.270925 | 14.1667 | 1 | 1461.825693 | 805.928393 | 4 | 1 | 6789.903028 | 6310.304507 |
| 3892 | 2013-06-24 | 2869.919922 | 2825.179932 | 2852.649902 | 2848.199951 | 2030960000 | 2798.780067 | 1 | 7406.421513 | 6950.839880 | 0.311044 | 1 | 4836.003774 | 4227.437235 | 0.124943 | 0.111234 | 0.074868 | 1.776446e+09 | 0 | 5815.971903 | 0.000000 | 27.785926 | 1 | 2903.505801 | 2750.550558 | 14.2246 | 1 | 1446.719512 | 797.600108 | 4 | 1 | 6719.737682 | 6245.095226 |
| 3893 | 2013-06-25 | 2880.929932 | 2851.989990 | 2874.659912 | 2866.500000 | 1657280000 | 2800.995667 | 1 | 7454.008718 | 6995.499915 | 0.311091 | 1 | 4867.075716 | 4254.599059 | 0.124721 | 0.111413 | 0.074957 | 1.776127e+09 | 1 | 5815.971903 | 0.000000 | 34.843460 | 1 | 2922.161197 | 2768.223197 | 14.2665 | 1 | 1456.014870 | 802.724791 | 5 | 1 | 6762.912856 | 6285.220762 |
| 3894 | 2013-06-26 | 2899.580078 | 2883.959961 | 2892.429932 | 2893.850098 | 1671280000 | 2802.982467 | 1 | 7525.129550 | 7062.245984 | 0.311075 | 0 | 4913.513880 | 4292.693408 | 0.124423 | 0.111605 | 0.075048 | 1.775261e+09 | 1 | 5871.463757 | 0.000000 | 44.646386 | 1 | 2950.042375 | 2794.635608 | 14.3096 | 1 | 1469.907125 | 810.383818 | 4 | 1 | 6827.439745 | 6345.189853 |
| 3895 | 2013-06-27 | 2924.340088 | 2905.300049 | 2909.879883 | 2906.840088 | 1689800000 | 2805.063669 | 1 | 7558.908549 | 7093.947179 | 0.311060 | 0 | 4913.513880 | 4292.693408 | 0.124126 | 0.111803 | 0.075131 | 1.773713e+09 | 1 | 5897.819737 | 0.000000 | 39.910042 | 1 | 2963.284602 | 2807.180242 | 14.3315 | 1 | 1476.505283 | 814.021490 | 4 | 1 | 6858.086936 | 6373.672308 |
| 3896 | 2013-06-28 | 2927.489990 | 2891.570068 | 2896.699951 | 2909.600098 | 3630410000 | 2807.124469 | 1 | 7566.085642 | 7100.682796 | 0.311033 | 0 | 4913.513880 | 4292.693408 | 0.123832 | 0.111994 | 0.075206 | 1.790438e+09 | 0 | 5903.419646 | 0.000000 | 43.449836 | 1 | 2966.098205 | 2809.845625 | 14.3629 | 1 | 1477.907207 | 814.794394 | 3 | 1 | 6864.598607 | 6379.724033 |
| 3897 | 2013-07-01 | 2951.000000 | 2924.260010 | 2933.479980 | 2927.350098 | 1586750000 | 2809.042869 | 1 | 7612.242508 | 7144.000474 | 0.310992 | 0 | 4913.513880 | 4292.693408 | 0.123544 | 0.112161 | 0.075287 | 1.789425e+09 | 1 | 5903.419646 | 0.000000 | 41.283232 | 1 | 2984.192872 | 2826.987074 | 14.3925 | 1 | 1486.923172 | 819.765043 | 4 | 1 | 6906.476054 | 6418.643506 |
| 3898 | 2013-07-02 | 2945.929932 | 2913.479980 | 2924.790039 | 2929.629883 | 1685190000 | 2810.895936 | 1 | 7618.170831 | 7149.564136 | 0.310929 | 0 | 4913.513880 | 4292.693408 | 0.123240 | 0.112325 | 0.075363 | 1.786136e+09 | 1 | 5908.017159 | 0.000000 | 35.509292 | 1 | 2986.516925 | 2829.188697 | 14.4219 | 1 | 1488.081170 | 820.403466 | 4 | 1 | 6911.854735 | 6423.642269 |
| 3899 | 2013-07-03 | 2953.850098 | 2916.270020 | 2918.949951 | 2941.409912 | 935980000 | 2812.895869 | 1 | 7648.803463 | 7178.312503 | 0.310888 | 0 | 4913.513880 | 4292.693408 | 0.122949 | 0.112499 | 0.075440 | 1.777188e+09 | 1 | 5931.773271 | 0.000000 | 45.577212 | 1 | 2998.525697 | 2840.564853 | 14.4537 | 1 | 1494.064738 | 823.702305 | 4 | 1 | 6939.647274 | 6449.471707 |
| 3900 | 2013-07-05 | 2963.820068 | 2934.219971 | 2958.260010 | 2963.219971 | 1254400000 | 2814.882202 | 1 | 7705.518051 | 7231.538480 | 0.310840 | 0 | 4913.513880 | 4292.693408 | 0.122655 | 0.112671 | 0.075514 | 1.770995e+09 | 1 | 5975.756369 | 0.000000 | 73.191163 | 1 | 3020.759260 | 2861.627163 | 14.4732 | 1 | 1505.142976 | 829.809919 | 4 | 1 | 6991.103588 | 6497.293452 |
| 3901 | 2013-07-08 | 2978.820068 | 2955.370117 | 2976.610107 | 2966.129883 | 1521720000 | 2816.789535 | 1 | 7713.084948 | 7238.639924 | 0.310790 | 0 | 4913.513880 | 4292.693408 | 0.122345 | 0.112857 | 0.075589 | 1.766186e+09 | 1 | 5981.624623 | 0.000000 | 79.860496 | 1 | 3023.725676 | 2864.437310 | 14.4946 | 1 | 1506.621042 | 830.624800 | 4 | 1 | 6997.968923 | 6503.673861 |
| 3902 | 2013-07-09 | 2989.929932 | 2966.679932 | 2981.100098 | 2984.320068 | 1633520000 | 2818.832469 | 1 | 7760.386466 | 7283.031845 | 0.310770 | 0 | 4913.513880 | 4292.693408 | 0.122055 | 0.113051 | 0.075664 | 1.762724e+09 | 1 | 6018.307731 | 0.000000 | 100.000000 | 1 | 3042.269075 | 2882.003852 | 14.5083 | 1 | 1515.860595 | 835.718717 | 4 | 1 | 7040.884897 | 6543.558504 |
| 3903 | 2013-07-10 | 3004.280029 | 2981.090088 | 2981.219971 | 3000.659912 | 1567340000 | 2821.024601 | 1 | 7802.876380 | 7322.908132 | 0.310763 | 0 | 4913.513880 | 4292.693408 | 0.121761 | 0.113259 | 0.075744 | 1.757056e+09 | 1 | 6051.259360 | 0.000000 | 100.000000 | 1 | 3058.926203 | 2897.783491 | 14.5238 | 1 | 1524.160283 | 840.294471 | 4 | 1 | 7079.435373 | 6579.386003 |
| 3904 | 2013-07-11 | 3060.669922 | 3030.389893 | 3032.090088 | 3059.459961 | 1744210000 | 2823.635068 | 1 | 7955.779250 | 7466.405685 | 0.310823 | 1 | 4913.513880 | 4290.193408 | 0.121497 | 0.113493 | 0.075833 | 1.754613e+09 | 1 | 6169.838058 | 0.000000 | 100.000000 | 1 | 3118.868021 | 2954.567603 | 14.5393 | 1 | 1554.027280 | 856.760634 | 5 | 1 | 7218.161906 | 6708.313716 |
| 3905 | 2013-07-12 | 3079.070068 | 3054.030029 | 3061.889893 | 3079.070068 | 1615820000 | 2826.576270 | 1 | 8006.773114 | 7514.262830 | 0.310952 | 1 | 4945.007848 | 4317.692102 | 0.121298 | 0.113719 | 0.075935 | 1.752259e+09 | 1 | 6209.384641 | 0.000000 | 100.000000 | 1 | 3138.858914 | 2973.505386 | 14.5546 | 1 | 1563.988071 | 862.252181 | 5 | 1 | 7264.427891 | 6751.311746 |
| 3906 | 2013-07-15 | 3082.250000 | 3068.030029 | 3077.020020 | 3079.850098 | 1449130000 | 2829.399937 | 1 | 8008.801492 | 7516.166439 | 0.311077 | 1 | 4946.260581 | 4318.785915 | 0.121085 | 0.113956 | 0.076037 | 1.745887e+09 | 1 | 6210.957681 | 0.000000 | 100.000000 | 1 | 3139.654090 | 2974.258673 | 14.5457 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7266.268209 | 6753.022075 |
| 3907 | 2013-07-16 | 3085.199951 | 3069.169922 | 3083.570068 | 3077.469971 | 1590540000 | 2832.312803 | 1 | 8002.612242 | 7510.357899 | 0.311242 | 1 | 4942.438080 | 4315.448331 | 0.120902 | 0.114202 | 0.076138 | 1.742140e+09 | 1 | 6206.157815 | 0.000000 | 98.463246 | 0 | 3137.227746 | 2969.460147 | 14.5377 | 0 | 1564.384280 | 859.970618 | 3 | 1 | 7260.652792 | 6747.803298 |
| 3908 | 2013-07-17 | 3090.889893 | 3075.959961 | 3084.939941 | 3085.280029 | 1564340000 | 2835.230869 | 1 | 8022.921415 | 7529.417820 | 0.311402 | 1 | 4954.981089 | 4326.400153 | 0.120725 | 0.114423 | 0.076254 | 1.738580e+09 | 1 | 6221.907914 | 0.000000 | 98.516227 | 0 | 3137.227746 | 2969.460147 | 14.5338 | 0 | 1564.384280 | 859.970618 | 3 | 1 | 7279.079007 | 6764.927994 |
| 3909 | 2013-07-18 | 3091.209961 | 3071.889893 | 3081.340088 | 3077.820068 | 1719390000 | 2837.869202 | 1 | 8003.522631 | 7511.212289 | 0.311513 | 1 | 4943.000340 | 4315.939263 | 0.120530 | 0.114627 | 0.076356 | 1.737697e+09 | 1 | 6206.863837 | 0.000000 | 93.695902 | 0 | 3137.227746 | 2969.460147 | 14.4816 | 0 | 1564.384280 | 859.970618 | 3 | 1 | 7261.478775 | 6748.570938 |
| 3910 | 2013-07-19 | 3049.750000 | 3035.989990 | 3043.060059 | 3044.929932 | 1785460000 | 2840.338268 | 1 | 7917.995554 | 7430.946129 | 0.311516 | 1 | 4890.178552 | 4269.818362 | 0.120327 | 0.114731 | 0.076458 | 1.739825e+09 | 0 | 6140.536178 | 0.000000 | 74.439122 | 0 | 3137.227746 | 2969.460147 | 14.4383 | 0 | 1564.384280 | 859.970618 | 2 | 0 | 7183.881312 | 6673.954500 |
| 3911 | 2013-07-22 | 3061.550049 | 3044.760010 | 3061.500000 | 3055.229980 | 1507010000 | 2843.013068 | 1 | 7944.779665 | 7456.082703 | 0.311555 | 1 | 4906.720502 | 4284.261827 | 0.120144 | 0.114854 | 0.076557 | 1.737281e+09 | 1 | 6140.536178 | 0.000000 | 75.521259 | 1 | 3137.227746 | 2966.960147 | 14.4139 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7183.881312 | 6671.454500 |
| 3912 | 2013-07-23 | 3059.370117 | 3029.070068 | 3059.149902 | 3031.399902 | 1620350000 | 2845.701800 | 1 | 7882.812245 | 7397.927005 | 0.311618 | 1 | 4868.449232 | 4250.845588 | 0.119982 | 0.114980 | 0.076656 | 1.735444e+09 | 1 | 6092.641434 | 0.000000 | 63.063185 | 1 | 3112.758105 | 2943.818553 | 14.3854 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7127.848721 | 6619.418718 |
| 3913 | 2013-07-24 | 3060.629883 | 3034.620117 | 3060.479980 | 3041.159912 | 1856660000 | 2848.214466 | 1 | 7908.192045 | 7421.745650 | 0.311686 | 1 | 4884.123875 | 4264.531771 | 0.119843 | 0.115102 | 0.076741 | 1.734824e+09 | 1 | 6112.257533 | 0.000000 | 61.663362 | 1 | 3122.780058 | 2953.296583 | 14.3636 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7150.797812 | 6640.730849 |
| 3914 | 2013-07-25 | 3063.760010 | 3040.250000 | 3054.169922 | 3061.669922 | 2203970000 | 2850.589666 | 1 | 7961.526003 | 7471.798946 | 0.311695 | 1 | 4917.063093 | 4293.292373 | 0.119674 | 0.115198 | 0.076823 | 1.737963e+09 | 0 | 6153.479457 | 0.000000 | 50.816505 | 1 | 3143.840526 | 2973.214030 | 14.3532 | 0 | 1564.384280 | 859.970618 | 3 | 1 | 7199.023797 | 6685.516871 |
| 3915 | 2013-07-26 | 3076.229980 | 3044.379883 | 3046.120117 | 3076.229980 | 1796060000 | 2853.157933 | 1 | 7999.387787 | 7507.331787 | 0.311754 | 1 | 4940.446648 | 4313.709528 | 0.119522 | 0.115306 | 0.076926 | 1.737529e+09 | 1 | 6153.479457 | 0.000000 | 48.910011 | 1 | 3158.791355 | 2987.353428 | 14.3456 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7233.259430 | 6717.310473 |
| 3916 | 2013-07-29 | 3083.340088 | 3062.909912 | 3067.479980 | 3068.949951 | 1545720000 | 2855.660599 | 1 | 7980.456895 | 7489.565366 | 0.311804 | 1 | 4928.754870 | 4303.500950 | 0.119390 | 0.115403 | 0.077011 | 1.733382e+09 | 1 | 6138.916986 | 0.000000 | 46.015461 | 1 | 3151.315940 | 2980.283729 | 14.3442 | 0 | 1564.384280 | 859.970618 | 4 | 1 | 7216.141614 | 6701.413672 |
| 3917 | 2013-07-30 | 3099.379883 | 3076.389893 | 3080.199951 | 3085.330078 | 1763580000 | 2858.465000 | 1 | 8023.051561 | 7529.539961 | 0.311884 | 1 | 4955.061467 | 4326.470335 | 0.119273 | 0.115514 | 0.077097 | 1.730755e+09 | 1 | 6171.682668 | 0.000000 | 52.606473 | 1 | 3168.135685 | 2996.190611 | 14.3475 | 1 | 1564.384280 | 857.470618 | 5 | 1 | 7254.656845 | 6737.181608 |
| 3918 | 2013-07-31 | 3110.010010 | 3087.469971 | 3094.820068 | 3090.189941 | 1942380000 | 2861.345933 | 1 | 8035.689085 | 7541.400130 | 0.311965 | 1 | 4962.866441 | 4333.285183 | 0.119153 | 0.115634 | 0.077178 | 1.734035e+09 | 0 | 6181.404005 | 0.000000 | 51.660658 | 1 | 3173.125980 | 3000.910066 | 14.3561 | 1 | 1566.848423 | 858.821264 | 4 | 1 | 7266.084030 | 6747.793692 |
| 3919 | 2013-08-01 | 3128.669922 | 3111.280029 | 3113.219971 | 3126.300049 | 1863290000 | 2864.606733 | 1 | 8129.589331 | 7629.524412 | 0.312094 | 1 | 5020.859524 | 4383.921356 | 0.119053 | 0.115755 | 0.077286 | 1.733420e+09 | 1 | 6181.404005 | 0.000000 | 63.735225 | 1 | 3210.205228 | 3035.976903 | 14.3699 | 1 | 1585.157675 | 868.856935 | 5 | 1 | 7350.991133 | 6826.644365 |
| 3920 | 2013-08-02 | 3143.520020 | 3118.040039 | 3125.489990 | 3143.520020 | 1683270000 | 2868.010601 | 1 | 8174.367916 | 7671.548589 | 0.312231 | 1 | 5048.514916 | 4408.068429 | 0.118960 | 0.115878 | 0.077393 | 1.731925e+09 | 1 | 6215.451791 | 0.000000 | 80.654158 | 1 | 3227.887357 | 3052.699365 | 14.3670 | 0 | 1593.888880 | 871.142685 | 4 | 1 | 7391.481121 | 6864.246199 |
| 3921 | 2013-08-05 | 3145.250000 | 3133.520020 | 3136.770020 | 3143.189941 | 1471860000 | 2871.589466 | 1 | 8173.509585 | 7670.743055 | 0.312395 | 1 | 5047.984808 | 4407.605570 | 0.118888 | 0.116008 | 0.077499 | 1.729603e+09 | 1 | 6214.799152 | 0.000000 | 79.156645 | 1 | 3227.548420 | 3052.378823 | 14.3671 | 1 | 1593.888880 | 868.642685 | 5 | 1 | 7390.704996 | 6863.525434 |
| 3922 | 2013-08-06 | 3141.050049 | 3111.500000 | 3136.149902 | 3122.199951 | 1444200000 | 2874.664600 | 1 | 8118.927492 | 7619.518400 | 0.312493 | 1 | 5014.274739 | 4378.171906 | 0.118769 | 0.116130 | 0.077594 | 1.724345e+09 | 1 | 6173.297182 | 0.000000 | 80.675642 | 1 | 3205.995090 | 3031.995263 | 14.3813 | 1 | 1583.245008 | 862.841953 | 5 | 1 | 7341.350414 | 6817.691319 |
| 3923 | 2013-08-07 | 3123.919922 | 3096.409912 | 3117.129883 | 3118.689941 | 1659780000 | 2877.146066 | 1 | 8109.800109 | 7610.952458 | 0.312530 | 1 | 5008.637639 | 4373.249919 | 0.118620 | 0.116241 | 0.077669 | 1.722432e+09 | 1 | 6166.357097 | 0.000000 | 77.347406 | 1 | 3202.390877 | 3028.586662 | 14.3981 | 1 | 1581.465108 | 861.871937 | 5 | 1 | 7333.097191 | 6810.026799 |
| 3924 | 2013-08-08 | 3137.659912 | 3111.360107 | 3134.060059 | 3130.129883 | 1702950000 | 2879.798532 | 1 | 8139.548381 | 7638.870863 | 0.312599 | 1 | 5027.010264 | 4389.291823 | 0.118476 | 0.116383 | 0.077740 | 1.722292e+09 | 1 | 6188.976455 | 0.000000 | 75.798866 | 1 | 3214.137849 | 3039.696087 | 14.3918 | 0 | 1587.266219 | 862.533446 | 4 | 1 | 7359.996371 | 6835.007258 |
| 3925 | 2013-08-09 | 3136.699951 | 3109.860107 | 3124.739990 | 3118.570068 | 1546570000 | 2882.425732 | 1 | 8109.488392 | 7610.659916 | 0.312692 | 1 | 5008.445122 | 4373.081825 | 0.118347 | 0.116533 | 0.077812 | 1.719157e+09 | 1 | 6166.120081 | 0.000000 | 66.324842 | 1 | 3202.267787 | 3028.470252 | 14.3820 | 0 | 1587.266219 | 862.533446 | 4 | 1 | 7332.815329 | 6809.765042 |
| 3926 | 2013-08-12 | 3130.610107 | 3106.250000 | 3107.060059 | 3125.929932 | 1422420000 | 2885.103799 | 1 | 8128.626884 | 7628.621165 | 0.312800 | 1 | 5020.265113 | 4383.402351 | 0.118246 | 0.116688 | 0.077866 | 1.716051e+09 | 1 | 6180.672200 | 0.000000 | 71.955951 | 1 | 3209.825178 | 3035.617479 | 14.3834 | 1 | 1587.266219 | 860.033446 | 5 | 1 | 7350.120862 | 6825.836170 |
| 3927 | 2013-08-13 | 3149.239990 | 3106.270020 | 3130.080078 | 3141.060059 | 1644730000 | 2887.919399 | 1 | 8167.971066 | 7665.545220 | 0.312932 | 1 | 5044.564202 | 4404.618896 | 0.118183 | 0.116830 | 0.077919 | 1.715770e+09 | 1 | 6210.587891 | 0.000000 | 71.683169 | 1 | 3225.361374 | 3050.310475 | 14.3666 | 0 | 1594.948906 | 861.696180 | 4 | 1 | 7385.696919 | 6858.874584 |
| 3928 | 2013-08-14 | 3144.429932 | 3125.409912 | 3141.969971 | 3129.449951 | 1489370000 | 2890.598066 | 1 | 8137.780296 | 7637.211536 | 0.313088 | 1 | 5025.918289 | 4388.338374 | 0.118150 | 0.116972 | 0.077966 | 1.714658e+09 | 1 | 6187.632076 | 0.000000 | 64.512793 | 1 | 3213.439669 | 3039.035800 | 14.3613 | 0 | 1594.948906 | 861.696180 | 4 | 1 | 7358.397621 | 6833.522547 |
| 3929 | 2013-08-15 | 3092.270020 | 3068.070068 | 3089.340088 | 3076.229980 | 1742510000 | 2892.811733 | 1 | 7999.387787 | 7507.331787 | 0.313217 | 1 | 4940.446648 | 4313.709528 | 0.118104 | 0.117106 | 0.078006 | 1.715695e+09 | 0 | 6082.404128 | 0.000000 | 33.569564 | 1 | 3158.791355 | 2987.353428 | 14.3712 | 1 | 1594.948906 | 859.196180 | 4 | 1 | 7233.259430 | 6717.310473 |
| 3930 | 2013-08-16 | 3090.689941 | 3070.429932 | 3076.830078 | 3073.909912 | 1520430000 | 2894.982733 | 1 | 7993.354712 | 7501.669816 | 0.313342 | 1 | 4936.720602 | 4310.456162 | 0.118072 | 0.117231 | 0.078038 | 1.714301e+09 | 1 | 6082.404128 | 0.000000 | 24.681704 | 1 | 3156.409019 | 2985.100390 | 14.3872 | 1 | 1593.746008 | 858.548181 | 5 | 1 | 7227.804163 | 6712.244331 |
| 3931 | 2013-08-19 | 3101.020020 | 3069.469971 | 3074.379883 | 3069.760010 | 1351050000 | 2897.209800 | 1 | 7982.563361 | 7491.542260 | 0.313490 | 1 | 4930.055830 | 4304.636872 | 0.118083 | 0.117344 | 0.078063 | 1.712244e+09 | 1 | 6074.192637 | 0.000000 | 24.014425 | 1 | 3152.147740 | 2981.070384 | 14.4067 | 1 | 1591.594386 | 857.389106 | 5 | 1 | 7218.046336 | 6703.182530 |
| 3932 | 2013-08-20 | 3096.419922 | 3073.050049 | 3077.149902 | 3082.169922 | 1308280000 | 2899.604399 | 1 | 8014.833932 | 7521.827813 | 0.313656 | 1 | 4949.986235 | 4322.038938 | 0.118110 | 0.117455 | 0.078092 | 1.709123e+09 | 1 | 6098.748367 | 0.000000 | 34.918200 | 1 | 3164.890715 | 2993.121756 | 14.4288 | 1 | 1598.028618 | 860.855215 | 5 | 1 | 7247.226246 | 6730.281035 |
| 3933 | 2013-08-21 | 3098.620117 | 3061.419922 | 3073.239990 | 3071.469971 | 1438510000 | 2901.849333 | 1 | 7987.009921 | 7495.715304 | 0.313794 | 1 | 4932.802039 | 4307.034702 | 0.118103 | 0.117569 | 0.078121 | 1.701243e+09 | 1 | 6077.576169 | 0.000000 | 33.123629 | 1 | 3153.903593 | 2982.730942 | 14.4524 | 1 | 1592.480959 | 857.866701 | 5 | 1 | 7222.067034 | 6706.916431 |
| 3934 | 2013-08-22 | 3103.639893 | 3085.419922 | 3085.610107 | 3101.820068 | 927400000 | 2904.213800 | 1 | 8065.931914 | 7569.782670 | 0.313960 | 1 | 4981.544506 | 4349.593778 | 0.118104 | 0.117699 | 0.078158 | 1.695579e+09 | 1 | 6137.630486 | 0.000000 | 41.086881 | 1 | 3185.068242 | 3012.204183 | 14.4722 | 1 | 1608.216731 | 866.343534 | 5 | 1 | 7293.430401 | 6773.189444 |
| 3935 | 2013-08-23 | 3127.050049 | 3112.870117 | 3126.250000 | 3124.270020 | 1499890000 | 2906.754001 | 1 | 8124.310470 | 7624.570262 | 0.314185 | 1 | 5017.599283 | 4381.074704 | 0.118106 | 0.117887 | 0.078192 | 1.693844e+09 | 1 | 6182.052632 | 0.000000 | 51.679420 | 1 | 3208.120716 | 3034.005524 | 14.4699 | 0 | 1619.856474 | 870.113843 | 4 | 1 | 7346.217846 | 6822.211557 |
| 3936 | 2013-08-26 | 3147.870117 | 3118.520020 | 3127.010010 | 3122.669922 | 1404230000 | 2909.263867 | 1 | 8120.149597 | 7620.665332 | 0.314388 | 1 | 5015.029515 | 4378.830932 | 0.118102 | 0.118063 | 0.078223 | 1.692073e+09 | 1 | 6178.886489 | 0.000000 | 49.005732 | 1 | 3206.477674 | 3032.451655 | 14.4809 | 1 | 1619.856474 | 867.613843 | 5 | 1 | 7342.455474 | 6818.717555 |
| 3937 | 2013-08-27 | 3102.270020 | 3053.260010 | 3086.169922 | 3059.580078 | 1640040000 | 2911.246602 | 1 | 7956.091601 | 7466.698823 | 0.314509 | 1 | 4913.706789 | 4290.361845 | 0.118057 | 0.118204 | 0.078247 | 1.691598e+09 | 1 | 6054.049412 | 0.000000 | 30.773946 | 1 | 3141.694594 | 2971.184565 | 14.5094 | 1 | 1587.129194 | 850.084734 | 5 | 1 | 7194.109866 | 6680.953451 |
| 3938 | 2013-08-28 | 3085.679932 | 3060.540039 | 3060.959961 | 3072.169922 | 1370650000 | 2913.570868 | 1 | 7988.830065 | 7497.423488 | 0.314731 | 1 | 4933.926165 | 4308.016223 | 0.118129 | 0.118340 | 0.078262 | 1.688773e+09 | 1 | 6078.961176 | 0.000000 | 36.546381 | 1 | 3154.622330 | 2983.410670 | 14.5424 | 1 | 1593.660060 | 853.582741 | 5 | 1 | 7223.712856 | 6708.444857 |
| 3939 | 2013-08-29 | 3109.070068 | 3065.870117 | 3065.870117 | 3093.360107 | 1344900000 | 2915.948402 | 1 | 8043.932743 | 7549.136706 | 0.314966 | 1 | 4967.957750 | 4337.730616 | 0.118221 | 0.118482 | 0.078262 | 1.685854e+09 | 1 | 6120.890600 | 0.000000 | 54.736008 | 1 | 3176.381228 | 3003.988642 | 14.5821 | 1 | 1604.652275 | 859.470299 | 5 | 1 | 7273.538165 | 6754.716123 |
| 3940 | 2013-08-30 | 3095.439941 | 3063.070068 | 3095.169922 | 3073.810059 | 1328320000 | 2918.157603 | 1 | 7993.095054 | 7501.426131 | 0.315179 | 1 | 4936.560236 | 4310.316140 | 0.118288 | 0.118620 | 0.078272 | 1.684798e+09 | 1 | 6082.206546 | 0.000000 | 49.974795 | 1 | 3156.306486 | 2985.003421 | 14.6286 | 1 | 1594.510866 | 854.038443 | 5 | 1 | 7227.569374 | 6712.026289 |
| 3941 | 2013-09-03 | 3112.419922 | 3077.129883 | 3097.649902 | 3091.760010 | 1628810000 | 2920.478802 | 1 | 8039.771870 | 7545.231776 | 0.315385 | 1 | 4965.387982 | 4335.486845 | 0.118342 | 0.118717 | 0.078326 | 1.686695e+09 | 0 | 6117.724456 | 0.000000 | 55.191621 | 1 | 3174.738186 | 3002.434773 | 14.6723 | 1 | 1603.822239 | 859.025722 | 4 | 1 | 7269.775793 | 6751.222121 |
| 3942 | 2013-09-04 | 3128.800049 | 3092.959961 | 3100.280029 | 3124.540039 | 1855980000 | 2923.051003 | 1 | 8125.012625 | 7625.229226 | 0.315583 | 1 | 5018.032936 | 4381.453344 | 0.118416 | 0.118801 | 0.078366 | 1.688687e+09 | 0 | 6117.724456 | 0.000000 | 59.121661 | 1 | 3208.397982 | 3034.267742 | 14.7105 | 1 | 1620.826580 | 868.133443 | 4 | 1 | 7346.852754 | 6822.801176 |
| 3943 | 2013-09-05 | 3138.060059 | 3125.379883 | 3127.070068 | 3129.939941 | 1550180000 | 2925.707069 | 1 | 8139.054460 | 7638.407324 | 0.315803 | 1 | 5026.705217 | 4389.025473 | 0.118487 | 0.118896 | 0.078420 | 1.689313e+09 | 0 | 6117.724456 | 0.000000 | 62.881688 | 1 | 3213.942810 | 3039.511634 | 14.6955 | 0 | 1623.627730 | 867.133771 | 3 | 1 | 7359.549754 | 6834.592499 |
| 3944 | 2013-09-06 | 3148.989990 | 3098.020020 | 3140.979980 | 3133.379883 | 1647310000 | 2928.169868 | 1 | 8147.999638 | 7646.802269 | 0.316022 | 1 | 5032.229786 | 4393.849205 | 0.118566 | 0.118977 | 0.078479 | 1.689918e+09 | 0 | 6117.724456 | 0.000000 | 57.888384 | 1 | 3217.475074 | 3042.852190 | 14.7144 | 1 | 1623.627730 | 864.633771 | 4 | 1 | 7367.638223 | 6842.104016 |
| 3945 | 2013-09-09 | 3174.870117 | 3146.020020 | 3146.020020 | 3169.929932 | 1664290000 | 2931.198201 | 1 | 8243.043902 | 7736.000198 | 0.316317 | 1 | 5090.929418 | 4445.102296 | 0.118679 | 0.119083 | 0.078554 | 1.688558e+09 | 1 | 6117.724456 | 0.000000 | 60.661234 | 1 | 3255.006071 | 3078.346258 | 14.7056 | 0 | 1642.566919 | 872.219496 | 4 | 1 | 7453.579777 | 6921.915352 |
| 3946 | 2013-09-10 | 3189.239990 | 3173.110107 | 3186.530029 | 3185.070068 | 1842570000 | 2934.065402 | 1 | 8282.414113 | 7772.948680 | 0.316568 | 1 | 5115.244582 | 4466.332877 | 0.118745 | 0.119206 | 0.078618 | 1.691893e+09 | 0 | 6146.943772 | 0.000000 | 63.703480 | 1 | 3270.552546 | 3093.048975 | 14.6753 | 0 | 1642.566919 | 872.219496 | 3 | 1 | 7489.179370 | 6954.975624 |
| 3947 | 2013-09-11 | 3180.370117 | 3159.310059 | 3163.770020 | 3179.860107 | 1722380000 | 2936.955469 | 1 | 8268.866200 | 7760.234122 | 0.316794 | 1 | 5106.877349 | 4459.027098 | 0.118763 | 0.119341 | 0.078689 | 1.693059e+09 | 0 | 6146.943772 | 0.000000 | 85.418137 | 1 | 3265.202758 | 3087.989537 | 14.6638 | 0 | 1642.566919 | 872.219496 | 3 | 1 | 7476.928986 | 6943.599061 |
| 3948 | 2013-09-12 | 3186.300049 | 3170.139893 | 3179.600098 | 3175.570068 | 1653860000 | 2939.815936 | 1 | 8257.710439 | 7749.764571 | 0.317011 | 1 | 5099.987516 | 4453.011298 | 0.118771 | 0.119477 | 0.078762 | 1.696062e+09 | 0 | 6146.943772 | 0.000000 | 82.012381 | 1 | 3260.797581 | 3083.823443 | 14.6628 | 0 | 1642.566919 | 872.219496 | 3 | 1 | 7466.841650 | 6934.231255 |
| 3949 | 2013-09-13 | 3182.110107 | 3161.649902 | 3180.449951 | 3178.280029 | 1460190000 | 2942.500736 | 1 | 8264.757386 | 7756.378048 | 0.317199 | 1 | 5104.339733 | 4456.811399 | 0.118753 | 0.119615 | 0.078831 | 1.695717e+09 | 1 | 6146.943772 | 0.000000 | 79.688124 | 1 | 3263.580273 | 3086.455109 | 14.6696 | 1 | 1642.566919 | 869.719496 | 5 | 1 | 7473.213687 | 6940.148774 |
| 3950 | 2013-09-16 | 3204.590088 | 3163.129883 | 3203.189941 | 3168.689941 | 1542500000 | 2945.127736 | 1 | 8239.819448 | 7732.974085 | 0.317344 | 1 | 5088.937985 | 4443.363493 | 0.118700 | 0.119739 | 0.078905 | 1.693650e+09 | 1 | 6128.396089 | 0.000000 | 85.653029 | 1 | 3253.732801 | 3077.142092 | 14.6773 | 1 | 1637.610665 | 867.095219 | 5 | 1 | 7450.664140 | 6919.207688 |
| 3951 | 2013-09-17 | 3195.149902 | 3176.580078 | 3177.780029 | 3190.830078 | 1338800000 | 2947.982469 | 1 | 8297.392367 | 7787.005596 | 0.317535 | 1 | 5124.495198 | 4474.409975 | 0.118678 | 0.119866 | 0.078991 | 1.689192e+09 | 1 | 6171.216160 | 0.000000 | 86.091035 | 1 | 3276.467146 | 3098.642570 | 14.6864 | 1 | 1649.052909 | 873.153750 | 5 | 1 | 7502.723106 | 6967.553284 |
| 3952 | 2013-09-18 | 3235.719971 | 3190.010010 | 3198.449951 | 3231.310059 | 1828820000 | 2951.032736 | 1 | 8402.655973 | 7885.794258 | 0.317744 | 1 | 5189.506327 | 4531.173896 | 0.118674 | 0.119998 | 0.079072 | 1.692443e+09 | 0 | 6249.506355 | 0.000000 | 86.829898 | 1 | 3318.033548 | 3137.953028 | 14.6862 | 0 | 1669.973368 | 881.730883 | 3 | 1 | 7597.905261 | 7055.946089 |
| 3953 | 2013-09-19 | 3245.120117 | 3231.679932 | 3240.929932 | 3237.610107 | 1775980000 | 2954.140604 | 1 | 8419.038537 | 7901.169102 | 0.317977 | 1 | 5199.624249 | 4540.008275 | 0.118684 | 0.120139 | 0.079154 | 1.692413e+09 | 1 | 6249.506355 | 0.000000 | 86.911181 | 1 | 3324.502681 | 3144.071059 | 14.6807 | 0 | 1669.973368 | 881.730883 | 4 | 1 | 7612.718812 | 7069.702987 |
| 3954 | 2013-09-20 | 3248.520020 | 3224.729980 | 3244.429932 | 3224.729980 | 2711270000 | 2957.207671 | 1 | 8385.545225 | 7869.736021 | 0.318207 | 1 | 5178.938676 | 4521.946841 | 0.118697 | 0.120259 | 0.079251 | 1.703285e+09 | 0 | 6224.644055 | 0.000000 | 79.412643 | 1 | 3311.276871 | 3131.563057 | 14.6767 | 0 | 1669.973368 | 881.730883 | 3 | 1 | 7582.433267 | 7041.577713 |
| 3955 | 2013-09-23 | 3243.429932 | 3205.500000 | 3242.320068 | 3219.340088 | 1728620000 | 2960.117537 | 1 | 8371.529419 | 7856.582352 | 0.318459 | 1 | 5170.282471 | 4514.388748 | 0.118751 | 0.120377 | 0.079330 | 1.701702e+09 | 1 | 6224.644055 | 0.000000 | 69.902525 | 1 | 3305.742322 | 3126.328886 | 14.6749 | 0 | 1669.973368 | 881.730883 | 4 | 1 | 7569.759803 | 7029.808248 |
| 3956 | 2013-09-24 | 3236.840088 | 3209.389893 | 3226.229980 | 3218.659912 | 1810950000 | 2963.308670 | 1 | 8369.760699 | 7854.922429 | 0.318736 | 1 | 5169.190104 | 4513.434957 | 0.118823 | 0.120492 | 0.079421 | 1.702110e+09 | 0 | 6223.328924 | 0.000000 | 65.313996 | 1 | 3305.043891 | 3125.668361 | 14.6798 | 1 | 1669.973368 | 879.230883 | 4 | 1 | 7568.160479 | 7028.323004 |
| 3957 | 2013-09-25 | 3226.620117 | 3202.750000 | 3221.199951 | 3208.550049 | 1821790000 | 2966.622271 | 1 | 8343.471144 | 7830.249989 | 0.319014 | 1 | 5152.953593 | 4499.258184 | 0.118886 | 0.120618 | 0.079510 | 1.702864e+09 | 0 | 6223.328924 | 0.000000 | 62.520670 | 1 | 3294.662694 | 3115.850586 | 14.6914 | 1 | 1664.727955 | 876.469204 | 4 | 1 | 7544.388763 | 7006.246927 |
| 3958 | 2013-09-26 | 3240.989990 | 3221.169922 | 3222.979980 | 3234.040039 | 1817960000 | 2969.934004 | 1 | 8409.754978 | 7892.456591 | 0.319303 | 1 | 5193.890694 | 4535.002070 | 0.118949 | 0.120744 | 0.079610 | 1.704588e+09 | 0 | 6223.328924 | 0.000000 | 71.532687 | 1 | 3320.836797 | 3140.604135 | 14.7054 | 1 | 1677.953212 | 883.432222 | 4 | 1 | 7604.324371 | 7061.907323 |
| 3959 | 2013-09-27 | 3235.290039 | 3210.800049 | 3217.439941 | 3230.300049 | 1699720000 | 2973.462871 | 1 | 8400.029557 | 7883.329397 | 0.319629 | 1 | 5187.884244 | 4529.757588 | 0.119020 | 0.120892 | 0.079717 | 1.704724e+09 | 0 | 6223.328924 | 0.000000 | 69.013124 | 1 | 3316.996431 | 3136.972198 | 14.7317 | 1 | 1676.012751 | 882.410581 | 4 | 1 | 7595.530386 | 7053.740614 |
| 3960 | 2013-09-30 | 3229.449951 | 3186.860107 | 3190.399902 | 3218.199951 | 1895760000 | 2976.830737 | 1 | 8368.564623 | 7853.799925 | 0.319928 | 1 | 5168.451403 | 4512.789967 | 0.119069 | 0.121040 | 0.079818 | 1.706153e+09 | 0 | 6223.328924 | 0.000000 | 67.769687 | 1 | 3304.571585 | 3125.221689 | 14.7711 | 1 | 1669.734722 | 879.105237 | 4 | 1 | 7567.078955 | 7027.318625 |
| 3961 | 2013-10-01 | 3254.330078 | 3220.919922 | 3220.919922 | 3253.050049 | 1843320000 | 2980.242671 | 1 | 8459.188356 | 7938.849238 | 0.320259 | 1 | 5224.420902 | 4561.659264 | 0.119146 | 0.121185 | 0.079928 | 1.704617e+09 | 1 | 6223.328924 | 0.000000 | 70.464367 | 1 | 3340.357007 | 3159.064919 | 14.7952 | 1 | 1687.816388 | 888.625125 | 5 | 1 | 7649.023348 | 7103.417918 |
| 3962 | 2013-10-02 | 3256.709961 | 3228.439941 | 3231.570068 | 3253.260010 | 1792980000 | 2983.673870 | 1 | 8459.734336 | 7939.361633 | 0.320606 | 1 | 5224.758100 | 4561.953687 | 0.119232 | 0.121339 | 0.080035 | 1.705263e+09 | 0 | 6223.730595 | 0.000000 | 59.820986 | 1 | 3340.572603 | 3159.268814 | 14.8353 | 1 | 1687.925324 | 888.682479 | 4 | 1 | 7649.517037 | 7103.876392 |
| 3963 | 2013-10-03 | 3254.909912 | 3197.370117 | 3247.850098 | 3213.830078 | 1884340000 | 2986.781071 | 1 | 8357.201263 | 7843.135544 | 0.320941 | 1 | 5161.433357 | 4506.662218 | 0.119326 | 0.121487 | 0.080128 | 1.707901e+09 | 0 | 6223.730595 | 0.000000 | 41.793205 | 1 | 3300.084431 | 3120.978068 | 14.8865 | 1 | 1667.467451 | 877.911533 | 4 | 1 | 7556.803902 | 7017.776493 |
| 3964 | 2013-10-04 | 3246.159912 | 3212.010010 | 3214.050049 | 3242.570068 | 1549600000 | 2990.001338 | 1 | 8431.936354 | 7913.273552 | 0.321284 | 1 | 5207.589980 | 4546.963487 | 0.119438 | 0.121631 | 0.080216 | 1.703950e+09 | 1 | 6223.730595 | 0.000000 | 55.549362 | 1 | 3329.595760 | 3148.887720 | 14.9262 | 1 | 1682.378942 | 885.762342 | 5 | 1 | 7624.381361 | 7080.533646 |
| 3965 | 2013-10-07 | 3240.110107 | 3213.010010 | 3215.770020 | 3215.689941 | 1475990000 | 2992.777604 | 1 | 8362.037627 | 7847.674415 | 0.321575 | 1 | 5164.420310 | 4509.270252 | 0.119538 | 0.121755 | 0.080281 | 1.700235e+09 | 1 | 6172.137364 | 0.000000 | 48.998479 | 1 | 3301.994211 | 3122.784197 | 14.9922 | 1 | 1668.432425 | 878.419585 | 5 | 1 | 7561.177071 | 7021.837723 |
| 3966 | 2013-10-08 | 3217.149902 | 3152.260010 | 3217.149902 | 3153.870117 | 2087580000 | 2995.186338 | 1 | 8201.282173 | 7696.807304 | 0.321853 | 1 | 5065.137245 | 4422.582076 | 0.119637 | 0.121879 | 0.080337 | 1.703236e+09 | 0 | 6053.481506 | 0.000000 | 36.689027 | 1 | 3238.515236 | 3062.750434 | 15.0649 | 1 | 1636.357753 | 861.532465 | 4 | 1 | 7415.817709 | 6886.846856 |
| 3967 | 2013-10-09 | 3161.760010 | 3117.689941 | 3161.350098 | 3142.540039 | 2242700000 | 2997.473338 | 1 | 8171.819587 | 7669.157012 | 0.322122 | 1 | 5046.941061 | 4406.694231 | 0.119736 | 0.122003 | 0.080383 | 1.707755e+09 | 0 | 6053.481506 | 0.000000 | 36.505992 | 1 | 3226.881075 | 3051.747697 | 15.1364 | 1 | 1630.479242 | 858.437464 | 4 | 1 | 7389.176855 | 6862.106296 |
| 3968 | 2013-10-10 | 3216.030029 | 3178.669922 | 3179.270020 | 3210.840088 | 1902410000 | 3000.184871 | 1 | 8349.426132 | 7835.838675 | 0.322429 | 1 | 5156.631412 | 4502.469440 | 0.119839 | 0.122147 | 0.080442 | 1.711410e+09 | 0 | 6053.481506 | 0.000000 | 45.963824 | 1 | 3297.014194 | 3118.074463 | 15.1710 | 1 | 1665.916121 | 877.094767 | 4 | 1 | 7549.773421 | 7011.247497 |
| 3969 | 2013-10-11 | 3237.010010 | 3201.929932 | 3203.489990 | 3233.830078 | 1750350000 | 3002.998005 | 1 | 8409.208998 | 7891.944195 | 0.322759 | 1 | 5193.553496 | 4534.707648 | 0.119937 | 0.122304 | 0.080518 | 1.711779e+09 | 0 | 6053.481506 | 0.000000 | 50.575579 | 1 | 3320.621201 | 3140.400240 | 15.1945 | 1 | 1677.844275 | 883.374868 | 4 | 1 | 7603.830681 | 7061.448848 |
| 3970 | 2013-10-14 | 3257.189941 | 3212.050049 | 3213.379883 | 3256.020020 | 1455160000 | 3006.032738 | 1 | 8466.911429 | 7946.097251 | 0.323113 | 1 | 5229.190695 | 4565.823969 | 0.120057 | 0.122469 | 0.080587 | 1.709040e+09 | 1 | 6053.481506 | 0.000000 | 55.970207 | 1 | 3343.406687 | 3161.949083 | 15.2170 | 1 | 1689.357331 | 889.436422 | 5 | 1 | 7656.006755 | 7109.903199 |
| 3971 | 2013-10-15 | 3269.969971 | 3241.350098 | 3253.959961 | 3244.659912 | 1745560000 | 3009.005938 | 1 | 8437.370756 | 7918.373675 | 0.323462 | 1 | 5210.946284 | 4549.894015 | 0.120182 | 0.122634 | 0.080647 | 1.708307e+09 | 1 | 6032.361182 | 0.000000 | 48.569457 | 1 | 3331.741692 | 3150.917185 | 15.2629 | 1 | 1683.463239 | 886.333218 | 5 | 1 | 7629.295292 | 7085.097066 |
| 3972 | 2013-10-16 | 3283.179932 | 3258.800049 | 3261.479980 | 3281.669922 | 1744000000 | 3012.168403 | 1 | 8533.611096 | 8008.694108 | 0.323833 | 1 | 5270.384616 | 4601.792096 | 0.120304 | 0.122797 | 0.080732 | 1.708800e+09 | 0 | 6101.168931 | 0.000000 | 54.303879 | 1 | 3369.744994 | 3186.857925 | 15.2701 | 1 | 1702.665557 | 896.443123 | 4 | 1 | 7716.318370 | 7165.912782 |
| 3973 | 2013-10-17 | 3301.600098 | 3264.229980 | 3265.909912 | 3301.280029 | 1975140000 | 3015.514204 | 1 | 8584.604960 | 8056.551252 | 0.324207 | 1 | 5301.878584 | 4629.290790 | 0.120412 | 0.122970 | 0.080825 | 1.712070e+09 | 0 | 6101.168931 | 0.000000 | 64.094364 | 1 | 3389.881407 | 3205.901469 | 15.2601 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7762.428380 | 7208.733761 |
| 3974 | 2013-10-18 | 3355.629883 | 3321.780029 | 3330.610107 | 3353.879883 | 1943090000 | 3019.258070 | 1 | 8721.384924 | 8184.917647 | 0.324608 | 1 | 5386.354313 | 4703.050064 | 0.120506 | 0.123142 | 0.080960 | 1.713184e+09 | 0 | 6101.168931 | 0.000000 | 66.658653 | 1 | 3443.892962 | 3256.981640 | 15.2422 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7886.108465 | 7323.591736 |
| 3975 | 2013-10-21 | 3369.739990 | 3351.050049 | 3361.760010 | 3361.179932 | 1674470000 | 3023.084136 | 1 | 8740.367875 | 8202.732924 | 0.325031 | 1 | 5398.078242 | 4713.286714 | 0.120625 | 0.123313 | 0.081093 | 1.711643e+09 | 1 | 6101.168931 | 0.000000 | 73.129628 | 1 | 3451.388933 | 3264.070780 | 15.2285 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7903.273355 | 7339.532252 |
| 3976 | 2013-10-22 | 3384.350098 | 3344.179932 | 3374.169922 | 3366.929932 | 1890500000 | 3026.824269 | 1 | 8755.320099 | 8216.765411 | 0.325452 | 1 | 5407.312782 | 4721.349775 | 0.120746 | 0.123470 | 0.081236 | 1.711141e+09 | 1 | 6111.606254 | 0.000000 | 91.220334 | 1 | 3457.293254 | 3269.654654 | 15.1988 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7916.793554 | 7352.088055 |
| 3977 | 2013-10-23 | 3355.469971 | 3330.199951 | 3348.600098 | 3346.050049 | 1915030000 | 3030.632269 | 1 | 8701.024327 | 8165.809465 | 0.325862 | 1 | 5373.779545 | 4692.070511 | 0.120874 | 0.123612 | 0.081376 | 1.711927e+09 | 0 | 6073.705370 | 0.000000 | 87.969704 | 1 | 3435.852987 | 3249.378020 | 15.1702 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7867.697872 | 7306.494371 |
| 3978 | 2013-10-24 | 3367.389893 | 3344.060059 | 3347.969971 | 3362.379883 | 2054350000 | 3034.376068 | 1 | 8743.488212 | 8205.661324 | 0.326265 | 1 | 5400.005372 | 4714.969371 | 0.120998 | 0.123749 | 0.081518 | 1.714737e+09 | 0 | 6073.705370 | 0.000000 | 85.075445 | 1 | 3452.621089 | 3265.236063 | 15.1395 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7906.094847 | 7342.152487 |
| 3979 | 2013-10-25 | 3400.040039 | 3368.590088 | 3394.159912 | 3383.830078 | 2225780000 | 3038.338602 | 1 | 8799.267016 | 8258.009079 | 0.326770 | 1 | 5434.454534 | 4745.048368 | 0.121109 | 0.123939 | 0.081722 | 1.718818e+09 | 0 | 6073.705370 | 0.000000 | 84.968299 | 1 | 3474.646975 | 3286.066532 | 15.0954 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7956.531527 | 7388.991515 |
| 3980 | 2013-10-28 | 3390.469971 | 3370.399902 | 3382.179932 | 3382.679932 | 1904810000 | 3042.179801 | 1 | 8796.276190 | 8255.202224 | 0.327265 | 1 | 5432.607391 | 4743.435550 | 0.121231 | 0.124125 | 0.081908 | 1.716323e+09 | 1 | 6073.705370 | 0.000000 | 82.738780 | 1 | 3473.465960 | 3284.949615 | 15.0622 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7953.827142 | 7386.480035 |
| 3981 | 2013-10-29 | 3399.090088 | 3375.570068 | 3397.879883 | 3391.750000 | 1897380000 | 3046.058268 | 1 | 8819.861876 | 8277.337114 | 0.327744 | 1 | 5447.173983 | 4756.154248 | 0.121346 | 0.124305 | 0.082093 | 1.717020e+09 | 0 | 6089.990955 | 0.000000 | 88.475013 | 1 | 3482.779456 | 3293.757637 | 15.0449 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7975.153948 | 7406.285597 |
| 3982 | 2013-10-30 | 3408.280029 | 3372.229980 | 3402.489990 | 3385.379883 | 1923000000 | 3049.836201 | 1 | 8803.297108 | 8261.791272 | 0.328244 | 1 | 5436.943531 | 4747.221615 | 0.121492 | 0.124479 | 0.082273 | 1.721327e+09 | 0 | 6089.990955 | 0.000000 | 82.306335 | 1 | 3476.238374 | 3287.571561 | 15.0270 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7960.175643 | 7392.375696 |
| 3983 | 2013-10-31 | 3400.399902 | 3367.760010 | 3378.510010 | 3377.729980 | 2139650000 | 3053.707267 | 1 | 8783.404403 | 8243.122202 | 0.328776 | 1 | 5424.657735 | 4736.494375 | 0.121659 | 0.124650 | 0.082468 | 1.724887e+09 | 0 | 6089.990955 | 0.000000 | 75.732052 | 1 | 3468.383160 | 3280.142675 | 14.9938 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7942.188129 | 7375.671233 |
| 3984 | 2013-11-01 | 3394.909912 | 3364.649902 | 3392.320068 | 3379.760010 | 1949460000 | 3057.434867 | 1 | 8788.683264 | 8248.076351 | 0.329288 | 1 | 5427.917976 | 4739.341027 | 0.121819 | 0.124819 | 0.082650 | 1.726295e+09 | 0 | 6089.990955 | 0.000000 | 63.206811 | 1 | 3470.467672 | 3282.114054 | 14.9407 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7946.961416 | 7380.104041 |
| 3985 | 2013-11-04 | 3390.179932 | 3374.379883 | 3388.699951 | 3384.750000 | 1817880000 | 3061.366266 | 1 | 8801.659169 | 8260.254086 | 0.329831 | 1 | 5435.931935 | 4746.338348 | 0.121988 | 0.125004 | 0.082839 | 1.727027e+09 | 0 | 6089.990955 | 0.000000 | 62.318400 | 1 | 3475.591586 | 3286.959876 | 14.9059 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7958.694575 | 7391.000273 |
| 3986 | 2013-11-05 | 3395.929932 | 3361.909912 | 3372.949951 | 3388.820068 | 1934630000 | 3065.325601 | 1 | 8812.242921 | 8270.186813 | 0.330397 | 1 | 5442.468493 | 4752.045689 | 0.122161 | 0.125206 | 0.083029 | 1.726721e+09 | 1 | 6089.990955 | 0.000000 | 61.644900 | 1 | 3479.770889 | 3290.912355 | 14.8671 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7968.264685 | 7399.887746 |
| 3987 | 2013-11-06 | 3401.270020 | 3374.280029 | 3396.479980 | 3385.379883 | 2020160000 | 3069.416466 | 1 | 8803.297108 | 8261.791272 | 0.331000 | 1 | 5436.943531 | 4747.221615 | 0.122335 | 0.125444 | 0.083221 | 1.726413e+09 | 1 | 6083.808656 | 0.000000 | 75.688803 | 1 | 3476.238374 | 3287.571561 | 14.8258 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7960.175643 | 7392.375696 |
| 3988 | 2013-11-07 | 3389.209961 | 3318.399902 | 3386.360107 | 3321.409912 | 2303320000 | 3072.985000 | 1 | 8636.950441 | 8105.676873 | 0.331538 | 1 | 5334.207315 | 4657.518350 | 0.122488 | 0.125668 | 0.083382 | 1.730337e+09 | 0 | 5968.849309 | 0.000000 | 33.505214 | 1 | 3410.551546 | 3225.449771 | 14.7988 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7809.760558 | 7252.689731 |
| 3989 | 2013-11-08 | 3366.840088 | 3324.699951 | 3333.919922 | 3366.840088 | 1981740000 | 3076.732801 | 1 | 8755.086470 | 8216.546153 | 0.332079 | 1 | 5407.168492 | 4721.223789 | 0.122655 | 0.125873 | 0.083551 | 1.731863e+09 | 0 | 5968.849309 | 0.000000 | 44.266749 | 1 | 3457.200999 | 3269.567406 | 14.7614 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7916.582301 | 7351.891870 |
| 3990 | 2013-11-11 | 3369.889893 | 3350.739990 | 3359.830078 | 3362.979980 | 1595340000 | 3080.091268 | 1 | 8745.048698 | 8207.125821 | 0.332581 | 1 | 5400.969133 | 4715.810871 | 0.122803 | 0.126056 | 0.083722 | 1.729978e+09 | 1 | 5968.849309 | 0.000000 | 43.471676 | 1 | 3453.237292 | 3265.818823 | 14.6818 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 7907.505880 | 7343.462871 |
| 3991 | 2013-11-12 | 3370.360107 | 3348.850098 | 3351.250000 | 3365.229980 | 1776860000 | 3083.465667 | 1 | 8750.899568 | 8212.616795 | 0.333096 | 1 | 5404.582648 | 4718.965982 | 0.122955 | 0.126268 | 0.083873 | 1.731160e+09 | 0 | 5972.842764 | 0.000000 | 40.795530 | 1 | 3455.547679 | 3268.003817 | 14.6210 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7912.796392 | 7348.376011 |
| 3992 | 2013-11-13 | 3405.600098 | 3346.409912 | 3346.449951 | 3405.560059 | 1827220000 | 3087.126201 | 1 | 8855.773370 | 8311.039630 | 0.333651 | 1 | 5469.353033 | 4775.519699 | 0.123117 | 0.126503 | 0.084032 | 1.733621e+09 | 0 | 5972.842764 | 0.000000 | 55.667936 | 1 | 3496.960155 | 3307.168703 | 14.5451 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 8007.626077 | 7436.441487 |
| 3993 | 2013-11-14 | 3418.570068 | 3390.379883 | 3393.250000 | 3415.139893 | 1965350000 | 3091.244001 | 1 | 8880.684644 | 8334.418569 | 0.334268 | 1 | 5484.738313 | 4788.953227 | 0.123309 | 0.126737 | 0.084221 | 1.737303e+09 | 0 | 5972.842764 | 0.000000 | 60.394504 | 1 | 3506.797098 | 3316.471763 | 14.4841 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 8030.151514 | 7457.360182 |
| 3994 | 2013-11-15 | 3422.580078 | 3409.010010 | 3419.770020 | 3422.580078 | 1899150000 | 3095.138468 | 1 | 8900.032004 | 8352.575840 | 0.334850 | 1 | 5496.687302 | 4799.386387 | 0.123485 | 0.126960 | 0.084405 | 1.739748e+09 | 0 | 5972.842764 | 0.000000 | 61.550478 | 1 | 3514.436967 | 3323.696991 | 14.4339 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 8047.645912 | 7473.606704 |
| 3995 | 2013-11-18 | 3429.199951 | 3383.449951 | 3423.469971 | 3388.870117 | 1829870000 | 3099.184403 | 1 | 8812.373067 | 8270.308954 | 0.335454 | 1 | 5442.548872 | 4752.115871 | 0.123690 | 0.127170 | 0.084593 | 1.741976e+09 | 0 | 5972.842764 | 0.000000 | 50.962282 | 1 | 3479.822281 | 3290.960958 | 14.3963 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7968.382367 | 7399.997034 |
| 3996 | 2013-11-19 | 3400.639893 | 3371.600098 | 3385.820068 | 3378.129883 | 1747840000 | 3103.425602 | 1 | 8784.444304 | 8244.098136 | 0.336081 | 1 | 5425.299981 | 4737.055147 | 0.123917 | 0.127370 | 0.084794 | 1.744611e+09 | 0 | 5972.842764 | 0.000000 | 47.578675 | 1 | 3468.793795 | 3280.531023 | 14.3616 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7943.128435 | 7376.544467 |
| 3997 | 2013-11-20 | 3397.689941 | 3359.310059 | 3386.060059 | 3367.169922 | 1721160000 | 3107.337002 | 1 | 8755.944166 | 8217.351091 | 0.336680 | 1 | 5407.698208 | 4721.686306 | 0.124138 | 0.127553 | 0.084988 | 1.745877e+09 | 0 | 5972.842764 | 0.000000 | 46.011320 | 1 | 3457.539685 | 3269.887711 | 14.3319 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 7917.357852 | 7352.612102 |
| 3998 | 2013-11-21 | 3404.949951 | 3380.649902 | 3382.500000 | 3402.739990 | 1684250000 | 3111.288135 | 1 | 8848.440102 | 8304.157444 | 0.337263 | 1 | 5464.823984 | 4771.565198 | 0.124356 | 0.127718 | 0.085189 | 1.745961e+09 | 0 | 5972.842764 | 0.000000 | 70.345683 | 1 | 3494.064401 | 3304.430111 | 14.2941 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 8000.995140 | 7430.283535 |
| 3999 | 2013-11-22 | 3422.129883 | 3406.399902 | 3409.520020 | 3422.020020 | 1730280000 | 3115.199134 | 1 | 8898.575635 | 8351.209055 | 0.337837 | 1 | 5495.787844 | 4798.601033 | 0.124558 | 0.127893 | 0.085385 | 1.746698e+09 | 0 | 5972.842764 | 0.000000 | 65.881817 | 1 | 3513.861877 | 3323.153113 | 14.2547 | 0 | 1712.840089 | 899.299952 | 3 | 1 | 8046.329024 | 7472.383750 |
| 4000 | 2013-11-25 | 3437.489990 | 3420.360107 | 3433.919922 | 3427.489990 | 1795760000 | 3119.154933 | 1 | 8912.799675 | 8364.558149 | 0.338399 | 1 | 5504.572655 | 4806.271417 | 0.124768 | 0.128041 | 0.085591 | 1.744464e+09 | 1 | 5972.842764 | 0.000000 | 68.396707 | 1 | 3519.478653 | 3328.465049 | 14.2337 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 8059.190779 | 7484.328075 |
| 4001 | 2013-11-26 | 3455.540039 | 3422.469971 | 3429.639893 | 3445.760010 | 1907680000 | 3123.135601 | 1 | 8960.308792 | 8409.144900 | 0.338960 | 1 | 5533.914433 | 4831.890944 | 0.124990 | 0.128177 | 0.085793 | 1.735243e+09 | 1 | 6004.680627 | 0.000000 | 71.042562 | 1 | 3538.239013 | 3346.207222 | 14.2140 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 8102.149788 | 7524.222815 |
| 4002 | 2013-11-27 | 3471.649902 | 3451.969971 | 3454.810059 | 3470.479980 | 1477020000 | 3127.335133 | 1 | 9024.590277 | 8469.472321 | 0.339586 | 1 | 5573.614877 | 4866.555054 | 0.125219 | 0.128323 | 0.086044 | 1.730208e+09 | 1 | 6047.758359 | 0.000000 | 68.470421 | 1 | 3563.622430 | 3370.212999 | 14.2003 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 8160.274819 | 7578.201782 |
| 4003 | 2013-11-29 | 3495.969971 | 3481.310059 | 3481.310059 | 3487.820068 | 853500000 | 3131.474268 | 1 | 9069.681212 | 8511.789636 | 0.340222 | 1 | 5601.463178 | 4890.870564 | 0.125443 | 0.128461 | 0.086318 | 1.722901e+09 | 1 | 6077.975696 | 0.000000 | 69.803810 | 1 | 3581.427900 | 3387.052107 | 14.1952 | 0 | 1712.840089 | 899.299952 | 4 | 1 | 8201.047243 | 7616.065906 |
| 4004 | 2013-12-02 | 3501.070068 | 3476.679932 | 3496.189941 | 3481.149902 | 1680380000 | 3135.432334 | 1 | 9052.336201 | 8495.511546 | 0.340812 | 1 | 5590.750846 | 4881.517181 | 0.125636 | 0.128596 | 0.086581 | 1.722983e+09 | 0 | 6066.352073 | 0.000000 | 66.026289 | 1 | 3574.578717 | 3380.574652 | 14.1974 | 1 | 1712.840089 | 896.799952 | 4 | 1 | 8185.363422 | 7601.500813 |
| 4005 | 2013-12-03 | 3487.020020 | 3465.350098 | 3478.989990 | 3479.340088 | 1875010000 | 3139.472267 | 1 | 9047.629983 | 8491.094816 | 0.341438 | 1 | 5587.844271 | 4878.979329 | 0.125861 | 0.128736 | 0.086841 | 1.724667e+09 | 0 | 6066.352073 | 0.000000 | 79.990644 | 1 | 3572.720329 | 3378.817125 | 14.2045 | 1 | 1711.949601 | 896.333715 | 4 | 1 | 8181.107935 | 7597.548870 |
| 4006 | 2013-12-04 | 3493.100098 | 3453.219971 | 3463.719971 | 3483.010010 | 1886970000 | 3143.284735 | 1 | 9057.173200 | 8500.051012 | 0.342049 | 1 | 5593.738191 | 4884.125556 | 0.126074 | 0.128881 | 0.087095 | 1.708818e+09 | 1 | 6066.352073 | 0.000000 | 86.477504 | 1 | 3576.488747 | 3382.381018 | 14.2136 | 1 | 1713.755323 | 897.279145 | 5 | 1 | 8189.737165 | 7605.562577 |
| 4007 | 2013-12-05 | 3489.080078 | 3468.840088 | 3484.270020 | 3477.729980 | 1880950000 | 3146.839001 | 1 | 9043.443081 | 8487.165457 | 0.342612 | 1 | 5585.258427 | 4876.721522 | 0.126283 | 0.128994 | 0.087335 | 1.711492e+09 | 0 | 6057.155855 | 0.000000 | 90.034761 | 1 | 3571.067009 | 3377.253536 | 14.2202 | 1 | 1711.157375 | 895.918925 | 4 | 1 | 8177.322026 | 7594.033011 |
| 4008 | 2013-12-06 | 3511.100098 | 3485.739990 | 3511.060059 | 3504.260010 | 1727130000 | 3150.498333 | 1 | 9112.431419 | 8551.910204 | 0.343154 | 1 | 5627.865838 | 4913.923825 | 0.126460 | 0.129110 | 0.087585 | 1.711873e+09 | 0 | 6057.155855 | 0.000000 | 89.336635 | 1 | 3598.309064 | 3403.017076 | 14.2203 | 1 | 1724.211021 | 902.753486 | 4 | 1 | 8239.703118 | 7651.964455 |
| 4009 | 2013-12-09 | 3524.010010 | 3511.280029 | 3515.669922 | 3516.169922 | 1717120000 | 3154.253600 | 1 | 9143.401797 | 8580.975541 | 0.343723 | 1 | 5646.993239 | 4930.624755 | 0.126651 | 0.129246 | 0.087826 | 1.718975e+09 | 0 | 6057.155855 | 0.000000 | 88.690706 | 1 | 3610.538621 | 3414.582894 | 14.2175 | 0 | 1730.071089 | 903.321670 | 3 | 1 | 8267.707358 | 7677.971150 |
| 4010 | 2013-12-10 | 3520.729980 | 3507.419922 | 3510.709961 | 3514.199951 | 1864860000 | 3157.893333 | 1 | 9138.279111 | 8576.167961 | 0.344278 | 1 | 5643.829453 | 4927.862321 | 0.126832 | 0.129374 | 0.088072 | 1.724524e+09 | 0 | 6057.155855 | 0.000000 | 86.688677 | 1 | 3608.515779 | 3412.669839 | 14.2312 | 1 | 1730.071089 | 900.821670 | 4 | 1 | 8263.075290 | 7673.669487 |
| 4011 | 2013-12-11 | 3519.219971 | 3464.399902 | 3514.239990 | 3468.989990 | 1923520000 | 3161.279132 | 1 | 9020.715726 | 8465.836100 | 0.344820 | 1 | 5571.221943 | 4864.465683 | 0.127018 | 0.129498 | 0.088304 | 1.728177e+09 | 0 | 6057.155855 | 0.000000 | 58.004273 | 1 | 3562.092451 | 3368.766056 | 14.2625 | 1 | 1707.813833 | 889.232656 | 4 | 1 | 8156.771347 | 7574.948213 |
| 4012 | 2013-12-12 | 3478.949951 | 3457.959961 | 3471.899902 | 3460.290039 | 1893270000 | 3164.474266 | 1 | 8998.092488 | 8444.604456 | 0.345349 | 1 | 5557.249761 | 4852.265989 | 0.127209 | 0.129612 | 0.088528 | 1.730538e+09 | 0 | 6057.155855 | 0.000000 | 46.053159 | 1 | 3553.159006 | 3360.317459 | 14.2913 | 1 | 1703.530772 | 887.002531 | 4 | 1 | 8136.314812 | 7555.950845 |
| 4013 | 2013-12-13 | 3477.830078 | 3449.739990 | 3476.879883 | 3456.399902 | 1615340000 | 3167.636331 | 1 | 8987.976628 | 8435.110840 | 0.345846 | 1 | 5551.002174 | 4846.810962 | 0.127386 | 0.129704 | 0.088755 | 1.730975e+09 | 0 | 6057.155855 | 0.000000 | 36.414651 | 1 | 3549.164464 | 3356.539713 | 14.3171 | 1 | 1701.615624 | 886.005342 | 4 | 1 | 8127.167782 | 7547.456273 |
| 4014 | 2013-12-16 | 3494.409912 | 3470.110107 | 3470.429932 | 3475.790039 | 1943830000 | 3170.834598 | 1 | 9038.398483 | 8482.431161 | 0.346361 | 1 | 5582.142868 | 4874.001197 | 0.127588 | 0.129788 | 0.088985 | 1.732789e+09 | 0 | 6057.155855 | 0.000000 | 47.912173 | 1 | 3569.075003 | 3375.369642 | 14.3477 | 1 | 1711.161556 | 890.975764 | 4 | 1 | 8172.760566 | 7589.796920 |
| 4015 | 2013-12-17 | 3482.340088 | 3461.070068 | 3474.729980 | 3469.320068 | 1861130000 | 3173.945931 | 1 | 9021.574057 | 8466.641634 | 0.346883 | 1 | 5571.752050 | 4864.928542 | 0.127812 | 0.129855 | 0.089215 | 1.735020e+09 | 0 | 6057.155855 | 0.000000 | 46.233642 | 1 | 3562.431388 | 3369.086598 | 14.3826 | 1 | 1707.976334 | 889.317267 | 4 | 1 | 8157.547472 | 7575.668977 |
| 4016 | 2013-12-18 | 3510.520020 | 3422.860107 | 3468.149902 | 3509.629883 | 2178330000 | 3177.347863 | 1 | 9126.395166 | 8565.015017 | 0.347403 | 1 | 5636.489891 | 4921.453845 | 0.128019 | 0.129918 | 0.089466 | 1.741649e+09 | 0 | 6057.155855 | 0.000000 | 57.845069 | 1 | 3603.823057 | 3408.231806 | 14.3867 | 1 | 1727.821204 | 899.650189 | 4 | 1 | 8252.329510 | 7663.690205 |
| 4017 | 2013-12-19 | 3502.229980 | 3483.030029 | 3499.810059 | 3498.629883 | 1813050000 | 3180.478996 | 1 | 9097.790911 | 8538.170259 | 0.347873 | 1 | 5618.823815 | 4906.028858 | 0.128216 | 0.129953 | 0.089704 | 1.743671e+09 | 0 | 6057.155855 | 0.000000 | 55.958466 | 1 | 3592.527833 | 3397.549611 | 14.3943 | 1 | 1722.405809 | 896.830475 | 4 | 1 | 8226.464781 | 7639.670409 |
| 4018 | 2013-12-20 | 3540.969971 | 3502.290039 | 3502.459961 | 3531.189941 | 3510420000 | 3183.880462 | 1 | 9182.459657 | 8617.630886 | 0.348361 | 1 | 5671.115495 | 4951.686900 | 0.128405 | 0.129996 | 0.089960 | 1.761363e+09 | 0 | 6057.155855 | 0.000000 | 57.422398 | 1 | 3625.961755 | 3429.168965 | 14.3977 | 1 | 1738.435408 | 905.176843 | 4 | 1 | 8303.024516 | 7710.769132 |
| 4019 | 2013-12-23 | 3570.280029 | 3552.300049 | 3563.189941 | 3569.399902 | 1779400000 | 3187.500129 | 1 | 9281.820335 | 8710.879719 | 0.348892 | 1 | 5732.480957 | 5005.267638 | 0.128637 | 0.130041 | 0.090215 | 1.761909e+09 | 0 | 6057.155855 | 0.000000 | 62.813536 | 1 | 3665.197214 | 3466.274987 | 14.3987 | 1 | 1757.246503 | 914.971494 | 4 | 1 | 8392.869086 | 7794.205082 |
| 4020 | 2013-12-24 | 3574.510010 | 3564.590088 | 3570.520020 | 3572.800049 | 802270000 | 3191.324596 | 1 | 9290.662031 | 8719.177547 | 0.349438 | 1 | 5737.941615 | 5010.035566 | 0.128861 | 0.130103 | 0.090474 | 1.752971e+09 | 1 | 6057.155855 | 0.000000 | 64.009768 | 1 | 3668.688615 | 3469.576898 | 14.4037 | 1 | 1758.920425 | 915.843080 | 5 | 1 | 8400.863983 | 7801.629702 |
| 4021 | 2013-12-26 | 3586.719971 | 3572.100098 | 3579.620117 | 3584.580078 | 1180670000 | 3195.278797 | 1 | 9321.294663 | 8747.925914 | 0.350008 | 1 | 5756.860424 | 5026.554365 | 0.129077 | 0.130185 | 0.090745 | 1.750004e+09 | 1 | 6077.127159 | 0.000000 | 82.892252 | 1 | 3680.784802 | 3481.016586 | 14.4086 | 1 | 1764.719835 | 918.862744 | 5 | 1 | 8428.562825 | 7827.352784 |
| 4022 | 2013-12-27 | 3591.310059 | 3571.050049 | 3589.120117 | 3574.020020 | 1255020000 | 3199.165464 | 1 | 9293.834426 | 8722.154803 | 0.350547 | 1 | 5739.900897 | 5011.746296 | 0.129282 | 0.130261 | 0.091005 | 1.746683e+09 | 1 | 6059.224136 | 0.000000 | 82.023929 | 1 | 3669.941328 | 3470.761622 | 14.4060 | 0 | 1759.521027 | 913.655804 | 4 | 1 | 8403.732547 | 7804.293652 |
| 4023 | 2013-12-30 | 3574.199951 | 3559.370117 | 3570.860107 | 3570.080078 | 1349470000 | 3202.886398 | 1 | 9283.589055 | 8712.539642 | 0.351045 | 1 | 5733.573324 | 5006.221429 | 0.129483 | 0.130318 | 0.091244 | 1.742072e+09 | 1 | 6052.544546 | 0.000000 | 82.000929 | 1 | 3665.895644 | 3466.935511 | 14.4118 | 1 | 1759.521027 | 911.155804 | 5 | 1 | 8394.468410 | 7795.690326 |
| 4024 | 2013-12-31 | 3592.000000 | 3575.250000 | 3576.239990 | 3592.000000 | 1401140000 | 3206.867598 | 1 | 9340.589330 | 8766.033733 | 0.351568 | 1 | 5768.776870 | 5036.959110 | 0.129689 | 0.130382 | 0.091498 | 1.734773e+09 | 1 | 6089.706543 | 0.000000 | 82.253684 | 1 | 3688.403864 | 3488.222136 | 14.4217 | 1 | 1770.324304 | 916.750206 | 5 | 1 | 8446.009576 | 7843.555057 |
| 4025 | 2014-01-02 | 3577.030029 | 3553.649902 | 3575.600098 | 3563.570068 | 1738820000 | 3210.545864 | 1 | 9266.660511 | 8696.652402 | 0.352052 | 1 | 5723.118203 | 4997.092628 | 0.129869 | 0.130435 | 0.091747 | 1.734253e+09 | 1 | 6041.507784 | 0.000000 | 73.316527 | 1 | 3659.210916 | 3460.613585 | 14.4299 | 1 | 1756.312556 | 909.494319 | 5 | 1 | 8379.161170 | 7781.474953 |
| 4026 | 2014-01-03 | 3567.510010 | 3537.610107 | 3564.939941 | 3538.729980 | 1667480000 | 3214.258997 | 1 | 9202.066675 | 8636.031843 | 0.352506 | 1 | 5683.224850 | 4962.260081 | 0.130032 | 0.130485 | 0.091989 | 1.735360e+09 | 0 | 5999.395076 | 0.000000 | 57.795777 | 1 | 3633.704157 | 3436.491161 | 14.4394 | 1 | 1744.070069 | 903.154632 | 4 | 1 | 8320.753703 | 7727.233695 |
| 4027 | 2014-01-06 | 3542.520020 | 3512.449951 | 3539.020020 | 3526.959961 | 2292840000 | 3217.833464 | 1 | 9171.460072 | 8607.307904 | 0.352926 | 1 | 5664.322117 | 4945.755319 | 0.130197 | 0.130499 | 0.092230 | 1.740171e+09 | 0 | 5999.395076 | 0.000000 | 57.558309 | 1 | 3621.618248 | 3425.061194 | 14.4518 | 1 | 1738.269192 | 900.150688 | 4 | 1 | 8293.078398 | 7701.532472 |
| 4028 | 2014-01-07 | 3562.989990 | 3535.500000 | 3539.290039 | 3557.850098 | 2278220000 | 3221.727865 | 1 | 9251.786375 | 8682.693199 | 0.353375 | 1 | 5713.931890 | 4989.071676 | 0.130358 | 0.130535 | 0.092482 | 1.743224e+09 | 0 | 5999.395076 | 0.000000 | 57.176732 | 1 | 3653.337430 | 3455.058872 | 14.4506 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8365.711580 | 7768.984723 |
| 4029 | 2014-01-08 | 3575.149902 | 3551.120117 | 3558.300049 | 3567.540039 | 2345220000 | 3225.930532 | 1 | 9276.983971 | 8706.340848 | 0.353831 | 1 | 5729.494003 | 5002.659604 | 0.130533 | 0.130559 | 0.092738 | 1.747606e+09 | 0 | 5999.395076 | 0.000000 | 49.408516 | 1 | 3663.287434 | 3464.468857 | 14.4320 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8388.495917 | 7790.143852 |
| 4030 | 2014-01-09 | 3579.399902 | 3541.810059 | 3576.330078 | 3552.580078 | 2214770000 | 3229.945732 | 1 | 9238.082286 | 8669.832072 | 0.354273 | 1 | 5705.468202 | 4981.681678 | 0.130708 | 0.130574 | 0.092991 | 1.752437e+09 | 0 | 5999.395076 | 0.000000 | 44.009964 | 1 | 3647.925971 | 3449.941111 | 14.4172 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8353.319978 | 7757.477015 |
| 4031 | 2014-01-10 | 3568.469971 | 3536.449951 | 3565.679932 | 3565.080078 | 2143070000 | 3233.773799 | 1 | 9270.587121 | 8700.337479 | 0.354674 | 1 | 5725.543289 | 4999.210071 | 0.130869 | 0.130583 | 0.093221 | 1.758539e+09 | 0 | 5999.395076 | 0.000000 | 44.247788 | 1 | 3660.761452 | 3462.079968 | 14.3876 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8382.711715 | 7784.772237 |
| 4032 | 2014-01-13 | 3572.399902 | 3499.370117 | 3559.389893 | 3512.800049 | 2322240000 | 3237.255866 | 1 | 9134.638824 | 8572.751593 | 0.355042 | 1 | 5641.581200 | 4925.899278 | 0.131042 | 0.130571 | 0.093430 | 1.766522e+09 | 0 | 5999.395076 | 0.000000 | 35.508006 | 1 | 3607.078305 | 3411.310381 | 14.3713 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8259.783645 | 7670.612636 |
| 4033 | 2014-01-14 | 3581.600098 | 3525.469971 | 3526.199951 | 3580.649902 | 2034180000 | 3241.394598 | 1 | 9311.074686 | 8738.334585 | 0.355493 | 1 | 5750.548535 | 5021.043192 | 0.131235 | 0.130594 | 0.093664 | 1.769925e+09 | 0 | 5999.395076 | 0.000000 | 51.920879 | 1 | 3676.749147 | 3477.199959 | 14.3347 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8419.321649 | 7818.770782 |
| 4034 | 2014-01-15 | 3615.699951 | 3592.620117 | 3593.810059 | 3609.840088 | 2101870000 | 3245.952599 | 1 | 9386.980459 | 8809.571264 | 0.355996 | 1 | 5797.428175 | 5061.975756 | 0.131457 | 0.130638 | 0.093900 | 1.773552e+09 | 0 | 5999.395076 | 0.000000 | 53.158654 | 1 | 3706.722753 | 3505.546799 | 14.3099 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8487.957670 | 7882.510990 |
| 4035 | 2014-01-16 | 3614.659912 | 3599.870117 | 3605.429932 | 3611.290039 | 2005850000 | 3250.275200 | 1 | 9390.750893 | 8813.109772 | 0.356488 | 1 | 5799.756806 | 5064.008981 | 0.131668 | 0.130693 | 0.094128 | 1.777727e+09 | 0 | 5999.395076 | 0.000000 | 59.341465 | 1 | 3708.211618 | 3506.954859 | 14.2954 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8491.366997 | 7885.677129 |
| 4036 | 2014-01-17 | 3608.719971 | 3580.389893 | 3597.409912 | 3591.250000 | 2150370000 | 3254.591133 | 1 | 9338.639040 | 8764.203408 | 0.356974 | 1 | 5767.572365 | 5035.907406 | 0.131864 | 0.130743 | 0.094367 | 1.784345e+09 | 0 | 5999.395076 | 0.000000 | 60.478014 | 1 | 3687.633735 | 3487.493805 | 14.2699 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8444.246072 | 7841.917344 |
| 4037 | 2014-01-21 | 3617.699951 | 3586.050049 | 3611.629883 | 3617.699951 | 2034030000 | 3258.900732 | 1 | 9407.419143 | 8828.752730 | 0.357456 | 1 | 5810.051169 | 5072.997418 | 0.132072 | 0.130772 | 0.094612 | 1.787884e+09 | 0 | 5999.395076 | 0.000000 | 67.101390 | 1 | 3714.793563 | 3513.179580 | 14.2309 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8506.438873 | 7899.673927 |
| 4038 | 2014-01-22 | 3634.649902 | 3615.479980 | 3623.310059 | 3627.719971 | 2026910000 | 3263.111598 | 1 | 9433.475070 | 8853.205912 | 0.357927 | 1 | 5826.143390 | 5087.048205 | 0.132285 | 0.130796 | 0.094846 | 1.792771e+09 | 0 | 5999.395076 | 0.000000 | 64.292413 | 1 | 3725.082505 | 3522.910107 | 14.1944 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8529.999335 | 7921.553820 |
| 4039 | 2014-01-23 | 3613.879883 | 3588.830078 | 3612.530029 | 3613.760010 | 2191980000 | 3267.473332 | 1 | 9397.173772 | 8819.137569 | 0.358432 | 1 | 5803.723596 | 5067.472550 | 0.132522 | 0.130833 | 0.095077 | 1.796857e+09 | 0 | 5999.395076 | 0.000000 | 59.292316 | 1 | 3710.747879 | 3509.353469 | 14.1640 | 0 | 1753.493457 | 905.534468 | 3 | 1 | 8497.174735 | 7891.070601 |
| 4040 | 2014-01-24 | 3601.000000 | 3541.379883 | 3596.929932 | 3541.479980 | 2489470000 | 3271.814331 | 1 | 9209.217739 | 8642.743032 | 0.358962 | 1 | 5687.641369 | 4966.116328 | 0.132751 | 0.130916 | 0.095294 | 1.805666e+09 | 0 | 5999.395076 | 0.000000 | 48.186377 | 1 | 3636.527963 | 3439.161710 | 14.1753 | 1 | 1753.493457 | 903.034468 | 4 | 1 | 8327.219886 | 7733.238644 |
| 4041 | 2014-01-27 | 3548.479980 | 3482.889893 | 3543.500000 | 3509.020020 | 2398280000 | 3276.021532 | 1 | 9124.809285 | 8563.526687 | 0.359489 | 1 | 5635.510447 | 4920.598651 | 0.132995 | 0.130985 | 0.095509 | 1.815186e+09 | 0 | 5999.395076 | 0.000000 | 41.401303 | 1 | 3603.196826 | 3407.639562 | 14.1834 | 1 | 1737.421552 | 894.757572 | 4 | 1 | 8250.895514 | 7662.358497 |
| 4042 | 2014-01-28 | 3509.800049 | 3483.709961 | 3484.389893 | 3505.719971 | 2091180000 | 3280.404998 | 1 | 9116.227882 | 8555.473140 | 0.359974 | 1 | 5630.210546 | 4915.971086 | 0.133179 | 0.131049 | 0.095745 | 1.822304e+09 | 0 | 5999.395076 | 0.000000 | 48.722008 | 1 | 3599.808209 | 3404.434857 | 14.1826 | 0 | 1735.787598 | 891.416099 | 3 | 1 | 8243.135981 | 7655.152451 |
| 4043 | 2014-01-29 | 3500.820068 | 3461.639893 | 3472.419922 | 3467.820068 | 2231850000 | 3284.413799 | 1 | 9017.673477 | 8462.980985 | 0.360436 | 1 | 5569.343040 | 4862.825135 | 0.133354 | 0.131124 | 0.095958 | 1.829516e+09 | 0 | 5999.395076 | 0.000000 | 27.164580 | 1 | 3560.891130 | 3367.629935 | 14.1984 | 1 | 1735.787598 | 888.916099 | 4 | 1 | 8154.020464 | 7572.393551 |
| 4044 | 2014-01-30 | 3544.209961 | 3508.010010 | 3514.250000 | 3532.409912 | 2168410000 | 3288.670864 | 1 | 9185.632053 | 8620.608142 | 0.360919 | 1 | 5673.074776 | 4953.397630 | 0.133535 | 0.131188 | 0.096196 | 1.840798e+09 | 0 | 5999.395076 | 0.000000 | 36.293104 | 1 | 3627.214468 | 3430.353689 | 14.2128 | 1 | 1768.117491 | 905.472596 | 4 | 1 | 8305.893080 | 7713.433082 |
| 4045 | 2014-01-31 | 3539.439941 | 3488.040039 | 3488.370117 | 3521.919922 | 2300570000 | 3292.771396 | 1 | 9158.354021 | 8595.008029 | 0.361344 | 1 | 5656.227779 | 4938.687816 | 0.133724 | 0.131268 | 0.096351 | 1.848077e+09 | 0 | 5999.395076 | 0.000000 | 34.670110 | 1 | 3616.442942 | 3420.166769 | 14.2406 | 1 | 1762.866816 | 902.783667 | 4 | 1 | 8281.227558 | 7690.526953 |
| 4046 | 2014-02-03 | 3533.479980 | 3433.639893 | 3524.229980 | 3440.500000 | 2617030000 | 3296.310729 | 1 | 8946.630732 | 8396.308201 | 0.361709 | 1 | 5525.466821 | 4824.514982 | 0.133911 | 0.131317 | 0.096481 | 1.859102e+09 | 0 | 5999.395076 | 0.000000 | 28.639420 | 1 | 3532.837832 | 3341.099181 | 14.3097 | 1 | 1722.112772 | 881.913069 | 4 | 1 | 8089.781722 | 7512.736964 |
| 4047 | 2014-02-04 | 3480.739990 | 3449.189941 | 3460.129883 | 3470.199951 | 2173360000 | 3299.929728 | 1 | 9023.862093 | 8468.788928 | 0.362061 | 1 | 5573.165148 | 4866.162376 | 0.134088 | 0.131367 | 0.096606 | 1.863950e+09 | 0 | 5999.395076 | 0.000000 | 29.290667 | 1 | 3563.334885 | 3369.941060 | 14.3626 | 1 | 1736.978828 | 889.526142 | 4 | 1 | 8159.616375 | 7577.590305 |
| 4048 | 2014-02-05 | 3469.350098 | 3418.879883 | 3457.040039 | 3454.899902 | 2168360000 | 3303.431528 | 1 | 8984.076048 | 8431.450191 | 0.362395 | 1 | 5548.593164 | 4844.707555 | 0.134255 | 0.131414 | 0.096725 | 1.871202e+09 | 0 | 5999.395076 | 0.000000 | 26.090173 | 1 | 3547.624206 | 3355.083051 | 14.4192 | 1 | 1729.320520 | 885.604237 | 4 | 1 | 8123.640774 | 7544.180847 |
| 4049 | 2014-02-06 | 3502.520020 | 3465.419922 | 3465.830078 | 3497.600098 | 1942700000 | 3307.139463 | 1 | 9095.113071 | 8535.657138 | 0.362747 | 1 | 5617.169973 | 4904.584820 | 0.134418 | 0.131469 | 0.096860 | 1.876637e+09 | 0 | 5999.395076 | 0.000000 | 35.113044 | 1 | 3591.470410 | 3396.549578 | 14.4499 | 1 | 1750.693737 | 896.549698 | 4 | 1 | 8224.043407 | 7637.421752 |
| 4050 | 2014-02-07 | 3563.139893 | 3508.830078 | 3522.330078 | 3561.909912 | 2055850000 | 3311.130729 | 1 | 9262.343463 | 8692.600903 | 0.363130 | 1 | 5720.451980 | 4994.764638 | 0.134600 | 0.131528 | 0.097003 | 1.883251e+09 | 0 | 5999.395076 | 0.000000 | 52.672888 | 1 | 3657.506203 | 3459.001393 | 14.4590 | 1 | 1782.883463 | 913.034414 | 4 | 1 | 8375.257580 | 7777.849806 |
| 4051 | 2014-02-10 | 3582.840088 | 3557.780029 | 3558.590088 | 3582.110107 | 1811970000 | 3315.237264 | 1 | 9314.871784 | 8741.898117 | 0.363528 | 1 | 5752.893634 | 5023.090795 | 0.134802 | 0.131590 | 0.097136 | 1.884916e+09 | 0 | 5999.395076 | 0.000000 | 59.879444 | 1 | 3678.248541 | 3478.617976 | 14.4663 | 1 | 1792.994497 | 918.212388 | 4 | 1 | 8422.755086 | 7821.959312 |
| 4052 | 2014-02-11 | 3628.590088 | 3585.080078 | 3587.580078 | 3621.719971 | 1993950000 | 3319.486597 | 1 | 9417.872749 | 8838.563317 | 0.363935 | 1 | 5816.507349 | 5078.634577 | 0.135004 | 0.131661 | 0.097270 | 1.886170e+09 | 0 | 5999.395076 | 0.000000 | 64.277987 | 1 | 3718.921474 | 3517.083456 | 14.4755 | 1 | 1812.820875 | 928.365695 | 4 | 1 | 8515.891301 | 7908.452113 |
| 4053 | 2014-02-12 | 3635.919922 | 3618.060059 | 3626.139893 | 3627.360107 | 2035890000 | 3323.664598 | 1 | 9432.539286 | 8852.327690 | 0.364317 | 1 | 5825.565447 | 5086.543579 | 0.135209 | 0.131730 | 0.097378 | 1.890586e+09 | 0 | 5999.395076 | 0.000000 | 71.331166 | 1 | 3724.712983 | 3522.560641 | 14.4869 | 1 | 1815.643997 | 929.811448 | 4 | 1 | 8529.153175 | 7920.768016 |
| 4054 | 2014-02-13 | 3659.560059 | 3600.860107 | 3601.750000 | 3659.560059 | 2249990000 | 3327.665265 | 1 | 9516.271613 | 8930.909499 | 0.364683 | 1 | 5877.278792 | 5131.696652 | 0.135417 | 0.131778 | 0.097488 | 1.896065e+09 | 0 | 5999.395076 | 0.000000 | 68.612601 | 1 | 3757.777132 | 3553.830291 | 14.4971 | 1 | 1831.761406 | 938.065352 | 4 | 1 | 8604.866175 | 7991.080402 |
| 4055 | 2014-02-14 | 3671.040039 | 3643.790039 | 3652.879883 | 3663.879883 | 1881510000 | 3331.563997 | 1 | 9527.504827 | 8941.451739 | 0.365036 | 1 | 5884.216459 | 5137.754218 | 0.135626 | 0.131827 | 0.097582 | 1.898039e+09 | 0 | 5999.395076 | 0.000000 | 71.162791 | 1 | 3762.212894 | 3558.025309 | 14.4897 | 0 | 1833.923657 | 936.672665 | 3 | 1 | 8615.023546 | 8000.513247 |
| 4056 | 2014-02-18 | 3685.179932 | 3658.639893 | 3668.989990 | 3679.429932 | 1886210000 | 3335.561196 | 1 | 9567.940969 | 8979.400584 | 0.365367 | 1 | 5909.189945 | 5159.559608 | 0.135837 | 0.131859 | 0.097672 | 1.898436e+09 | 0 | 5999.395076 | 0.000000 | 94.323434 | 1 | 3778.180283 | 3573.126096 | 14.4876 | 0 | 1833.923657 | 936.672665 | 3 | 1 | 8651.586982 | 8034.468610 |
| 4057 | 2014-02-19 | 3679.689941 | 3646.129883 | 3668.719971 | 3652.850098 | 1956720000 | 3339.397064 | 1 | 9498.823120 | 8914.534292 | 0.365666 | 1 | 5866.502548 | 5122.287465 | 0.136027 | 0.131890 | 0.097749 | 1.900566e+09 | 0 | 5999.395076 | 0.000000 | 84.279908 | 1 | 3750.887086 | 3547.314190 | 14.5025 | 1 | 1833.923657 | 934.172665 | 4 | 1 | 8589.088782 | 7976.428412 |
| 4058 | 2014-02-20 | 3676.889893 | 3640.629883 | 3654.850098 | 3671.929932 | 1992780000 | 3343.308063 | 1 | 9548.438068 | 8961.097340 | 0.365974 | 1 | 5897.144894 | 5149.042572 | 0.136206 | 0.131940 | 0.097827 | 1.903648e+09 | 0 | 5999.395076 | 0.000000 | 90.162529 | 1 | 3770.478994 | 3565.842781 | 14.5098 | 1 | 1843.502741 | 939.052104 | 4 | 1 | 8633.951939 | 8018.091477 |
| 4059 | 2014-02-21 | 3687.159912 | 3661.459961 | 3683.419922 | 3662.600098 | 2138250000 | 3347.206597 | 1 | 9524.176891 | 8938.328509 | 0.366285 | 1 | 5882.161116 | 5135.959612 | 0.136372 | 0.132004 | 0.097908 | 1.909812e+09 | 0 | 5999.395076 | 0.000000 | 84.836682 | 1 | 3760.898762 | 3556.782499 | 14.5020 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8612.014337 | 7997.718685 |
| 4060 | 2014-02-24 | 3701.270020 | 3668.340088 | 3670.070068 | 3685.810059 | 2161300000 | 3351.479131 | 1 | 9584.531767 | 8994.970853 | 0.366713 | 1 | 5919.436474 | 5168.506278 | 0.136555 | 0.132162 | 0.097997 | 1.915437e+09 | 0 | 5999.395076 | 0.000000 | 81.652482 | 1 | 3784.731643 | 3579.321892 | 14.4783 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8666.588823 | 8048.400369 |
| 4061 | 2014-02-25 | 3697.600098 | 3669.530029 | 3689.679932 | 3679.139893 | 2137150000 | 3355.638530 | 1 | 9567.186755 | 8978.692763 | 0.367127 | 1 | 5908.724141 | 5159.152895 | 0.136725 | 0.132301 | 0.098101 | 1.922695e+09 | 0 | 5999.395076 | 0.000000 | 76.628815 | 1 | 3777.882460 | 3572.844436 | 14.4596 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8650.905001 | 8033.835276 |
| 4062 | 2014-02-26 | 3702.090088 | 3663.750000 | 3691.840088 | 3676.600098 | 2108270000 | 3359.939865 | 1 | 9560.582306 | 8972.494565 | 0.367555 | 1 | 5904.645213 | 5155.591413 | 0.136900 | 0.132443 | 0.098213 | 1.925235e+09 | 0 | 5999.395076 | 0.000000 | 68.908613 | 1 | 3775.274500 | 3570.378020 | 14.4371 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8644.933083 | 8028.289334 |
| 4063 | 2014-02-27 | 3704.649902 | 3672.639893 | 3678.310059 | 3699.800049 | 2049160000 | 3364.330799 | 1 | 9620.911152 | 9029.112481 | 0.367975 | 1 | 5941.904495 | 5188.124042 | 0.137055 | 0.132591 | 0.098329 | 1.927719e+09 | 0 | 5999.395076 | 0.000000 | 72.264660 | 1 | 3799.097103 | 3592.907692 | 14.4008 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8699.484032 | 8078.949160 |
| 4064 | 2014-02-28 | 3722.379883 | 3664.830078 | 3703.479980 | 3696.100098 | 2617730000 | 3368.560334 | 1 | 9611.289848 | 9020.083000 | 0.368416 | 1 | 5935.962348 | 5182.935706 | 0.137210 | 0.132765 | 0.098441 | 1.926868e+09 | 1 | 5999.395076 | 0.000000 | 63.616134 | 1 | 3795.297851 | 3589.314638 | 14.3734 | 0 | 1838.818672 | 934.166110 | 4 | 1 | 8690.784192 | 8070.869881 |
| 4065 | 2014-03-03 | 3678.379883 | 3637.669922 | 3657.320068 | 3668.370117 | 2077500000 | 3372.507935 | 1 | 9539.181173 | 8952.409853 | 0.368816 | 1 | 5891.427807 | 5144.050746 | 0.137365 | 0.132919 | 0.098532 | 1.930040e+09 | 0 | 5954.384632 | 0.000000 | 51.424663 | 1 | 3766.823640 | 3562.385815 | 14.3393 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8625.581609 | 8010.318203 |
| 4066 | 2014-03-04 | 3723.000000 | 3706.820068 | 3710.189941 | 3719.929932 | 2477850000 | 3376.847801 | 1 | 9673.256633 | 9078.238102 | 0.369246 | 1 | 5974.233226 | 5216.351603 | 0.137513 | 0.133092 | 0.098642 | 1.936103e+09 | 0 | 5954.384632 | 0.000000 | 60.459758 | 1 | 3819.767242 | 3612.455995 | 14.2769 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8746.816210 | 8122.905130 |
| 4067 | 2014-03-05 | 3732.979980 | 3715.379883 | 3721.530029 | 3727.189941 | 2215980000 | 3381.126867 | 1 | 9692.135467 | 9095.955666 | 0.369677 | 1 | 5985.892852 | 5226.532107 | 0.137653 | 0.133249 | 0.098775 | 1.939686e+09 | 0 | 5954.384632 | 0.000000 | 71.327790 | 1 | 3827.222099 | 3619.506253 | 14.2198 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8763.886954 | 8138.758216 |
| 4068 | 2014-03-06 | 3738.320068 | 3709.409912 | 3735.850098 | 3720.929932 | 2136260000 | 3385.331800 | 1 | 9675.857020 | 9080.678535 | 0.370109 | 1 | 5975.839233 | 5217.753874 | 0.137792 | 0.133407 | 0.098909 | 1.942580e+09 | 0 | 5954.384632 | 0.000000 | 65.174086 | 1 | 3820.794080 | 3613.427103 | 14.1971 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8749.167549 | 8125.088748 |
| 4069 | 2014-03-07 | 3737.360107 | 3686.939941 | 3736.929932 | 3703.399902 | 2175560000 | 3389.179132 | 1 | 9630.272164 | 9037.897681 | 0.370523 | 1 | 5947.685884 | 5193.172014 | 0.137924 | 0.133564 | 0.099036 | 1.946906e+09 | 0 | 5954.384632 | 0.000000 | 62.024014 | 1 | 3802.793571 | 3596.403541 | 14.1810 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8707.948508 | 8086.809864 |
| 4070 | 2014-03-10 | 3709.780029 | 3683.969971 | 3702.139893 | 3706.340088 | 2111610000 | 3392.931266 | 1 | 9637.917783 | 9045.073005 | 0.370920 | 1 | 5952.407843 | 5197.294952 | 0.138045 | 0.133713 | 0.099162 | 1.948868e+09 | 0 | 5954.384632 | 0.000000 | 56.871291 | 1 | 3805.812667 | 3599.258780 | 14.1623 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8714.861881 | 8093.230106 |
| 4071 | 2014-03-11 | 3725.709961 | 3681.370117 | 3715.889893 | 3691.500000 | 2477780000 | 3396.586667 | 1 | 9599.327815 | 9008.856772 | 0.371326 | 1 | 5928.574559 | 5176.485121 | 0.138163 | 0.133871 | 0.099291 | 1.954636e+09 | 0 | 5954.384632 | 0.000000 | 53.922354 | 1 | 3790.574294 | 3584.847443 | 14.1237 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8679.967804 | 8060.825026 |
| 4072 | 2014-03-12 | 3707.199951 | 3661.870117 | 3678.360107 | 3707.060059 | 2131880000 | 3400.485734 | 1 | 9639.789986 | 9046.830045 | 0.371754 | 1 | 5953.564121 | 5198.304547 | 0.138290 | 0.134039 | 0.099424 | 1.957717e+09 | 0 | 5954.384632 | 0.000000 | 58.928347 | 1 | 3806.551961 | 3599.957950 | 14.1213 | 0 | 1838.818672 | 934.166110 | 3 | 1 | 8716.554776 | 8094.802247 |
| 4073 | 2014-03-13 | 3720.620117 | 3636.790039 | 3719.360107 | 3651.489990 | 2383600000 | 3404.037734 | 1 | 9495.286314 | 8911.215041 | 0.372159 | 1 | 5864.318206 | 5120.380225 | 0.138407 | 0.134186 | 0.099566 | 1.962256e+09 | 0 | 5954.384632 | 0.000000 | 38.098051 | 1 | 3749.490476 | 3545.993378 | 14.1487 | 1 | 1838.818672 | 931.666110 | 4 | 1 | 8585.890708 | 7973.458457 |
| 4074 | 2014-03-14 | 3656.939941 | 3626.860107 | 3643.209961 | 3627.870117 | 2196890000 | 3407.356003 | 1 | 9433.865509 | 8853.572334 | 0.372541 | 1 | 5826.384526 | 5087.258751 | 0.138520 | 0.134307 | 0.099714 | 1.968140e+09 | 0 | 5954.384632 | 0.000000 | 34.692883 | 1 | 3725.236681 | 3523.055916 | 14.1965 | 1 | 1826.924168 | 925.639575 | 4 | 1 | 8530.352381 | 7921.881683 |
| 4075 | 2014-03-17 | 3678.320068 | 3651.139893 | 3653.189941 | 3662.510010 | 1810410000 | 3410.982269 | 1 | 9523.942627 | 8938.108656 | 0.372952 | 1 | 5882.016434 | 5135.833284 | 0.138649 | 0.134441 | 0.099862 | 1.971180e+09 | 0 | 5954.384632 | 0.000000 | 48.724844 | 1 | 3760.806256 | 3556.695014 | 14.2213 | 1 | 1844.368138 | 934.477833 | 4 | 1 | 8611.802510 | 7997.521968 |
| 4076 | 2014-03-18 | 3708.260010 | 3664.790039 | 3667.399902 | 3706.620117 | 1962890000 | 3414.853537 | 1 | 9638.645968 | 9045.756398 | 0.373389 | 1 | 5952.857572 | 5197.687629 | 0.138762 | 0.134609 | 0.100018 | 1.970047e+09 | 1 | 5954.384632 | 0.000000 | 47.006748 | 1 | 3806.100212 | 3599.530719 | 14.2332 | 1 | 1866.581122 | 945.732388 | 5 | 1 | 8715.520324 | 8093.841583 |
| 4077 | 2014-03-19 | 3709.010010 | 3661.060059 | 3705.510010 | 3682.739990 | 1992750000 | 3418.464736 | 1 | 9576.548401 | 8987.478559 | 0.373791 | 1 | 5914.505923 | 5164.201209 | 0.138837 | 0.134785 | 0.100169 | 1.967774e+09 | 1 | 5916.023144 | 0.000000 | 40.698918 | 1 | 3781.579178 | 3576.340522 | 14.2502 | 1 | 1854.555559 | 939.639449 | 5 | 1 | 8659.370051 | 8041.696513 |
| 4078 | 2014-03-20 | 3705.310059 | 3665.830078 | 3675.620117 | 3693.969971 | 1847270000 | 3422.228203 | 1 | 9605.750694 | 9014.884569 | 0.374192 | 1 | 5932.541349 | 5179.948690 | 0.138890 | 0.134986 | 0.100317 | 1.967273e+09 | 1 | 5934.063197 | 0.000000 | 44.473615 | 1 | 3793.110555 | 3587.246053 | 14.2634 | 1 | 1860.210756 | 942.504743 | 5 | 1 | 8685.775542 | 8066.218498 |
| 4079 | 2014-03-21 | 3717.360107 | 3643.350098 | 3711.469971 | 3653.070068 | 3245740000 | 3426.073804 | 1 | 9499.395129 | 8915.071115 | 0.374606 | 1 | 5866.855823 | 5122.595924 | 0.138952 | 0.135196 | 0.100458 | 1.980868e+09 | 0 | 5868.360821 | 0.000000 | 40.585173 | 1 | 3751.112961 | 3547.527806 | 14.2825 | 1 | 1839.614368 | 932.069262 | 4 | 1 | 8589.606008 | 7976.908744 |
| 4080 | 2014-03-24 | 3665.580078 | 3585.149902 | 3665.379883 | 3617.389893 | 2434650000 | 3429.697004 | 1 | 9406.612871 | 8827.996053 | 0.375017 | 1 | 5809.553213 | 5072.562632 | 0.139018 | 0.135414 | 0.100585 | 1.989772e+09 | 0 | 5868.360821 | 0.000000 | 35.176463 | 1 | 3714.475183 | 3512.878480 | 14.3003 | 1 | 1821.646532 | 922.965578 | 4 | 1 | 8505.709820 | 7898.996878 |
| 4081 | 2014-03-25 | 3659.590088 | 3600.649902 | 3640.260010 | 3629.729980 | 2270760000 | 3433.430137 | 1 | 9438.701873 | 8858.111205 | 0.375440 | 1 | 5829.371480 | 5089.866785 | 0.139084 | 0.135639 | 0.100717 | 1.994547e+09 | 0 | 5868.360821 | 0.000000 | 39.619540 | 1 | 3727.146460 | 3524.862045 | 14.3064 | 1 | 1827.860758 | 926.114113 | 4 | 1 | 8534.725550 | 7925.942913 |
| 4082 | 2014-03-26 | 3654.689941 | 3582.840088 | 3645.729980 | 3582.889893 | 2455460000 | 3436.768270 | 1 | 9316.899527 | 8743.801130 | 0.375821 | 1 | 5754.145974 | 5024.184266 | 0.139153 | 0.135844 | 0.100824 | 2.001014e+09 | 0 | 5868.360821 | 0.000000 | 31.118267 | 1 | 3679.049255 | 3479.375232 | 14.3192 | 1 | 1804.273010 | 914.163013 | 4 | 1 | 8424.588626 | 7823.662065 |
| 4083 | 2014-03-27 | 3594.080078 | 3543.070068 | 3578.540039 | 3563.129883 | 2270650000 | 3440.046003 | 1 | 9265.515859 | 8695.578159 | 0.376180 | 1 | 5722.411262 | 4996.475368 | 0.139215 | 0.136039 | 0.100926 | 2.003701e+09 | 0 | 5868.360821 | 0.000000 | 34.921496 | 1 | 3658.758916 | 3460.186117 | 14.3279 | 1 | 1794.322257 | 909.121309 | 4 | 1 | 8378.126145 | 7780.513756 |
| 4084 | 2014-03-28 | 3609.080078 | 3560.580078 | 3576.179932 | 3571.489990 | 2029840000 | 3443.177135 | 1 | 9287.255372 | 8715.980437 | 0.376531 | 1 | 5735.837652 | 5008.198508 | 0.139275 | 0.136237 | 0.101019 | 2.004489e+09 | 0 | 5868.360821 | 0.000000 | 39.850214 | 1 | 3667.343396 | 3468.304689 | 14.3392 | 1 | 1798.532243 | 911.254364 | 4 | 1 | 8397.783591 | 7798.769035 |
| 4085 | 2014-03-31 | 3618.419922 | 3593.699951 | 3598.080078 | 3595.739990 | 2090850000 | 3446.320269 | 1 | 9350.314751 | 8775.160926 | 0.376840 | 1 | 5774.783320 | 5042.203591 | 0.139339 | 0.136394 | 0.101107 | 2.008275e+09 | 0 | 5868.360821 | 0.000000 | 37.512648 | 1 | 3692.244230 | 3491.854073 | 14.3487 | 1 | 1810.744067 | 917.441674 | 4 | 1 | 8454.803561 | 7851.721766 |
| 4086 | 2014-04-01 | 3659.159912 | 3614.159912 | 3615.909912 | 3658.399902 | 2153130000 | 3449.891802 | 1 | 9513.254758 | 8928.078216 | 0.377199 | 1 | 5875.415573 | 5130.069798 | 0.139408 | 0.136577 | 0.101215 | 2.010662e+09 | 0 | 5868.360821 | 0.000000 | 41.566955 | 1 | 3756.585839 | 3552.703653 | 14.3470 | 0 | 1842.298368 | 930.929153 | 3 | 1 | 8602.138254 | 7988.547064 |
| 4087 | 2014-04-02 | 3676.360107 | 3649.790039 | 3670.330078 | 3665.989990 | 2187100000 | 3453.934535 | 1 | 9532.991923 | 8946.601313 | 0.377614 | 1 | 5887.605307 | 5140.713162 | 0.139504 | 0.136780 | 0.101331 | 2.013136e+09 | 0 | 5868.360821 | 0.000000 | 46.893665 | 1 | 3764.379634 | 3560.074453 | 14.3512 | 1 | 1842.298368 | 928.429153 | 4 | 1 | 8619.985124 | 8005.120915 |
| 4088 | 2014-04-03 | 3675.699951 | 3617.409912 | 3670.429932 | 3637.580078 | 2067370000 | 3457.703936 | 1 | 9459.115163 | 8877.268839 | 0.377999 | 1 | 5841.978791 | 5100.874753 | 0.139589 | 0.136980 | 0.101430 | 2.013254e+09 | 0 | 5868.360821 | 0.000000 | 40.168793 | 1 | 3735.207242 | 3532.485343 | 14.3458 | 0 | 1828.021315 | 918.734209 | 3 | 1 | 8553.183790 | 7943.084526 |
| 4089 | 2014-04-04 | 3663.780029 | 3532.280029 | 3659.919922 | 3539.379883 | 2621270000 | 3460.677401 | 1 | 9203.756673 | 8637.617886 | 0.378303 | 1 | 5684.268597 | 4963.171421 | 0.139660 | 0.137139 | 0.101504 | 2.016849e+09 | 0 | 5868.360821 | 0.000000 | 33.479614 | 1 | 3634.371502 | 3437.122287 | 14.3564 | 1 | 1828.021315 | 916.234209 | 4 | 1 | 8322.281844 | 7728.652834 |
| 4090 | 2014-04-07 | 3551.209961 | 3482.750000 | 3522.209961 | 3507.750000 | 2554680000 | 3463.570334 | 1 | 9121.506743 | 8560.427290 | 0.378598 | 1 | 5633.470787 | 4918.817739 | 0.139724 | 0.137300 | 0.101574 | 2.022757e+09 | 0 | 5868.360821 | 0.000000 | 33.878396 | 1 | 3601.892721 | 3406.406236 | 14.3868 | 1 | 1811.685092 | 908.046227 | 4 | 1 | 8247.909268 | 7659.585259 |
| 4091 | 2014-04-08 | 3543.979980 | 3499.000000 | 3511.820068 | 3538.229980 | 2198900000 | 3466.546800 | 1 | 9200.766482 | 8634.811626 | 0.378932 | 1 | 5682.421846 | 4961.558945 | 0.139786 | 0.137499 | 0.101647 | 2.025498e+09 | 0 | 5868.360821 | 0.000000 | 37.227099 | 1 | 3633.190738 | 3436.005607 | 14.4075 | 1 | 1827.427412 | 915.936536 | 4 | 1 | 8319.578034 | 7726.141887 |
| 4092 | 2014-04-09 | 3602.350098 | 3544.090088 | 3552.070068 | 3600.439941 | 1957560000 | 3469.719466 | 1 | 9362.536442 | 8786.630840 | 0.379294 | 1 | 5782.331474 | 5048.794199 | 0.139843 | 0.137732 | 0.101719 | 2.025813e+09 | 0 | 5868.360821 | 0.000000 | 52.349089 | 1 | 3697.070320 | 3496.418236 | 14.4205 | 1 | 1859.557655 | 932.040739 | 4 | 1 | 8465.854739 | 7861.984663 |
| 4093 | 2014-04-10 | 3599.639893 | 3479.149902 | 3597.580078 | 3487.760010 | 2421210000 | 3472.104933 | 1 | 9069.525037 | 8511.643067 | 0.379592 | 1 | 5601.366724 | 4890.786346 | 0.139893 | 0.137936 | 0.101763 | 2.028372e+09 | 0 | 5868.360821 | 0.000000 | 41.921251 | 1 | 3581.366229 | 3386.993784 | 14.4557 | 1 | 1801.360648 | 902.871446 | 4 | 1 | 8200.906025 | 7615.934761 |
| 4094 | 2014-04-11 | 3502.330078 | 3440.550049 | 3453.239990 | 3446.850098 | 2264480000 | 3474.194735 | 1 | 8963.143442 | 8411.805186 | 0.379862 | 1 | 5535.665122 | 4833.419543 | 0.139931 | 0.138138 | 0.101793 | 2.031236e+09 | 0 | 5868.360821 | 0.000000 | 37.511528 | 1 | 3539.358357 | 3347.265816 | 14.5041 | 1 | 1780.231469 | 892.281156 | 4 | 1 | 8104.712954 | 7526.603150 |
| 4095 | 2014-04-14 | 3493.169922 | 3443.260010 | 3479.659912 | 3474.629883 | 1890480000 | 3476.226068 | 1 | 9035.381628 | 8479.599878 | 0.380109 | 1 | 5580.279649 | 4872.374343 | 0.139958 | 0.138327 | 0.101824 | 2.031896e+09 | 0 | 5868.360821 | 0.000000 | 37.950431 | 1 | 3567.883710 | 3374.243005 | 14.5342 | 1 | 1794.579191 | 899.472469 | 4 | 1 | 8170.032646 | 7587.263583 |
| 4096 | 2014-04-15 | 3505.669922 | 3414.110107 | 3484.290039 | 3487.850098 | 2413110000 | 3478.244601 | 1 | 9069.759300 | 8511.862920 | 0.380366 | 1 | 5601.511406 | 4890.912673 | 0.140000 | 0.138512 | 0.101854 | 2.036246e+09 | 0 | 5868.360821 | 0.000000 | 31.180083 | 1 | 3581.458735 | 3387.081269 | 14.5564 | 1 | 1801.407177 | 902.894767 | 4 | 1 | 8201.117852 | 7616.131479 |
| 4097 | 2014-04-16 | 3533.090088 | 3489.290039 | 3517.500000 | 3533.090088 | 1863110000 | 3480.599468 | 1 | 9187.400773 | 8622.268065 | 0.380695 | 1 | 5674.167143 | 4954.351421 | 0.140091 | 0.138704 | 0.101900 | 2.034818e+09 | 1 | 5868.360821 | 0.000000 | 36.459780 | 1 | 3627.912898 | 3431.014213 | 14.5642 | 1 | 1824.772757 | 914.605979 | 5 | 1 | 8307.492404 | 7714.918326 |
| 4098 | 2014-04-17 | 3551.020020 | 3511.270020 | 3526.570068 | 3534.530029 | 1954720000 | 3482.992534 | 1 | 9191.145178 | 8625.782145 | 0.381021 | 1 | 5676.479699 | 4956.370609 | 0.140184 | 0.138888 | 0.101949 | 2.031649e+09 | 1 | 5870.752522 | 0.000000 | 38.890436 | 1 | 3629.391486 | 3432.412553 | 14.5712 | 1 | 1825.516459 | 914.978735 | 5 | 1 | 8310.878195 | 7718.062607 |
| 4099 | 2014-04-21 | 3559.949951 | 3525.590088 | 3543.649902 | 3559.949951 | 1544440000 | 3485.537000 | 1 | 9257.246807 | 8687.817750 | 0.381375 | 1 | 5717.304270 | 4992.016241 | 0.140301 | 0.139062 | 0.102012 | 2.027674e+09 | 1 | 5912.974280 | 0.000000 | 52.630379 | 1 | 3655.493640 | 3457.098058 | 14.5811 | 1 | 1838.645358 | 921.559153 | 5 | 1 | 8370.649047 | 7773.570001 |
| 4100 | 2014-04-22 | 3596.919922 | 3566.870117 | 3570.510010 | 3588.810059 | 1875930000 | 3488.337801 | 1 | 9332.294248 | 8758.248896 | 0.381764 | 1 | 5763.653802 | 5032.485946 | 0.140446 | 0.139242 | 0.102075 | 2.030224e+09 | 0 | 5960.910087 | 0.000000 | 60.439433 | 1 | 3685.128309 | 3485.124357 | 14.5851 | 1 | 1853.551045 | 929.030128 | 4 | 1 | 8438.508943 | 7836.589444 |
| 4101 | 2014-04-23 | 3588.050049 | 3555.189941 | 3587.649902 | 3557.040039 | 1794760000 | 3490.779201 | 1 | 9249.679910 | 8680.716306 | 0.382096 | 1 | 5712.630931 | 4987.935754 | 0.140570 | 0.139412 | 0.102114 | 2.030387e+09 | 0 | 5960.910087 | 0.000000 | 52.414457 | 1 | 3652.505630 | 3454.272217 | 14.5897 | 1 | 1837.142444 | 920.805869 | 4 | 1 | 8363.806858 | 7767.215865 |
| 4102 | 2014-04-24 | 3613.199951 | 3552.929932 | 3609.830078 | 3591.030029 | 2130870000 | 3493.177334 | 1 | 9338.067031 | 8763.666584 | 0.382491 | 1 | 5767.219090 | 5035.598947 | 0.140753 | 0.139576 | 0.102162 | 2.033148e+09 | 0 | 5960.910087 | 0.000000 | 48.697806 | 1 | 3687.407860 | 3487.280189 | 14.5931 | 1 | 1854.697617 | 929.604809 | 4 | 1 | 8443.728846 | 7841.437012 |
| 4103 | 2014-04-25 | 3573.949951 | 3525.600098 | 3569.919922 | 3533.100098 | 2087140000 | 3495.147267 | 1 | 9187.426802 | 8622.292493 | 0.382810 | 1 | 5674.183219 | 4954.365457 | 0.140930 | 0.139734 | 0.102146 | 2.034255e+09 | 0 | 5960.910087 | 0.000000 | 57.394982 | 1 | 3627.923177 | 3431.023934 | 14.5967 | 1 | 1824.777927 | 914.608570 | 4 | 1 | 8307.515941 | 7714.940183 |
| 4104 | 2014-04-28 | 3570.110107 | 3489.600098 | 3546.959961 | 3545.030029 | 2348320000 | 3497.282601 | 1 | 9218.449239 | 8651.406687 | 0.383200 | 1 | 5693.342772 | 4971.094460 | 0.141155 | 0.139936 | 0.102108 | 2.038338e+09 | 0 | 5960.910087 | 0.000000 | 67.684990 | 1 | 3640.173290 | 3442.609193 | 14.5941 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8335.567254 | 7740.990594 |
| 4105 | 2014-04-29 | 3579.030029 | 3538.239990 | 3557.770020 | 3573.989990 | 1911240000 | 3499.646934 | 1 | 9293.756339 | 8722.081518 | 0.383555 | 1 | 5739.852670 | 5011.704187 | 0.141336 | 0.140132 | 0.102087 | 2.039078e+09 | 0 | 5960.910087 | 0.000000 | 67.821801 | 1 | 3669.910492 | 3470.732461 | 14.5857 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8403.661938 | 7804.228080 |
| 4106 | 2014-04-30 | 3585.500000 | 3548.110107 | 3556.000000 | 3582.020020 | 2151400000 | 3502.069334 | 1 | 9314.637521 | 8741.678263 | 0.383915 | 1 | 5752.748952 | 5022.964468 | 0.141515 | 0.140331 | 0.102068 | 2.042747e+09 | 0 | 5960.910087 | 0.000000 | 67.211314 | 1 | 3678.156036 | 3478.530491 | 14.5728 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8422.543259 | 7821.762594 |
| 4107 | 2014-05-01 | 3613.030029 | 3580.020020 | 3589.659912 | 3594.360107 | 2077040000 | 3504.641401 | 1 | 9346.726522 | 8771.793416 | 0.384289 | 1 | 5772.567219 | 5040.268621 | 0.141711 | 0.140519 | 0.102059 | 2.045982e+09 | 0 | 5960.910087 | 0.000000 | 62.729056 | 1 | 3690.827313 | 3490.514057 | 14.5545 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8451.558989 | 7848.708630 |
| 4108 | 2014-05-02 | 3611.560059 | 3578.530029 | 3608.840088 | 3587.639893 | 1844790000 | 3506.998734 | 1 | 9329.251364 | 8755.393184 | 0.384633 | 1 | 5761.774507 | 5030.845055 | 0.141900 | 0.140693 | 0.102040 | 2.047441e+09 | 0 | 5960.910087 | 0.000000 | 60.796874 | 1 | 3683.926738 | 3483.987998 | 14.5457 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8435.757486 | 7834.034249 |
| 4109 | 2014-05-05 | 3605.260010 | 3556.399902 | 3566.260010 | 3605.090088 | 1561170000 | 3509.497334 | 1 | 9374.628621 | 8797.979209 | 0.384986 | 1 | 5789.799642 | 5055.314966 | 0.142110 | 0.140848 | 0.102029 | 2.045904e+09 | 1 | 5960.910087 | 0.000000 | 59.484000 | 1 | 3701.845270 | 3500.934033 | 14.5437 | 0 | 1830.939506 | 915.196855 | 4 | 1 | 8476.788810 | 7872.138806 |
| 4110 | 2014-05-06 | 3599.649902 | 3556.100098 | 3598.270020 | 3556.510010 | 1850610000 | 3511.752734 | 1 | 9248.301628 | 8679.422805 | 0.385311 | 1 | 5711.779700 | 4987.192509 | 0.142319 | 0.140993 | 0.102000 | 2.046403e+09 | 0 | 5880.584361 | 0.000000 | 43.733024 | 1 | 3651.961376 | 3453.757501 | 14.5426 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8362.560579 | 7766.058483 |
| 4111 | 2014-05-07 | 3567.550049 | 3506.350098 | 3561.469971 | 3546.469971 | 2486030000 | 3513.708867 | 1 | 9222.193643 | 8654.920767 | 0.385590 | 1 | 5695.655328 | 4973.113649 | 0.142504 | 0.141139 | 0.101946 | 2.051660e+09 | 0 | 5880.584361 | 0.000000 | 47.760298 | 1 | 3641.651877 | 3444.007533 | 14.5224 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8338.953044 | 7744.134876 |
| 4112 | 2014-05-08 | 3583.639893 | 3524.850098 | 3533.389893 | 3540.419922 | 2411940000 | 3515.623267 | 1 | 9206.461176 | 8640.156031 | 0.385847 | 1 | 5685.938907 | 4964.629838 | 0.142679 | 0.141283 | 0.101885 | 2.060160e+09 | 0 | 5880.584361 | 0.000000 | 37.835893 | 1 | 3635.439454 | 3438.132278 | 14.5013 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8324.727328 | 7730.923882 |
| 4113 | 2014-05-09 | 3556.350098 | 3516.239990 | 3537.679932 | 3555.699951 | 1976160000 | 3517.902399 | 1 | 9246.195163 | 8677.445912 | 0.386128 | 1 | 5710.478740 | 4986.056587 | 0.142861 | 0.141426 | 0.101842 | 2.070366e+09 | 0 | 5880.584361 | 0.000000 | 56.832679 | 1 | 3651.129576 | 3452.970846 | 14.4729 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8360.655857 | 7764.289625 |
| 4114 | 2014-05-12 | 3613.370117 | 3572.689941 | 3574.239990 | 3612.729980 | 1880020000 | 3520.370132 | 1 | 9394.495297 | 8816.623852 | 0.386446 | 1 | 5802.069362 | 5066.028170 | 0.143056 | 0.141579 | 0.101811 | 2.072180e+09 | 0 | 5880.584361 | 0.000000 | 66.082222 | 1 | 3709.690206 | 3508.353199 | 14.4349 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8494.752787 | 7888.821411 |
| 4115 | 2014-05-13 | 3625.770020 | 3605.780029 | 3614.909912 | 3611.129883 | 1923480000 | 3523.006398 | 1 | 9390.334424 | 8812.718921 | 0.386803 | 1 | 5799.499594 | 5063.784398 | 0.143244 | 0.141757 | 0.101801 | 2.072621e+09 | 0 | 5880.584361 | 0.000000 | 60.140815 | 1 | 3708.047164 | 3506.799330 | 14.3941 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8490.990415 | 7885.327409 |
| 4116 | 2014-05-14 | 3614.629883 | 3585.679932 | 3603.580078 | 3593.250000 | 1764430000 | 3525.935597 | 1 | 9343.839813 | 8769.084273 | 0.387174 | 1 | 5770.784379 | 5038.711949 | 0.143445 | 0.141939 | 0.101790 | 2.071507e+09 | 1 | 5880.584361 | 0.000000 | 52.909763 | 1 | 3689.687412 | 3489.436022 | 14.3778 | 0 | 1830.939506 | 915.196855 | 4 | 1 | 8448.948750 | 7846.284579 |
| 4117 | 2014-05-15 | 3598.340088 | 3542.629883 | 3594.590088 | 3565.169922 | 2083030000 | 3528.753130 | 1 | 9270.820749 | 8700.556736 | 0.387514 | 1 | 5725.687579 | 4999.336057 | 0.143627 | 0.142103 | 0.101784 | 2.073344e+09 | 0 | 5834.629510 | 0.000000 | 43.007022 | 1 | 3660.853707 | 3462.167216 | 14.3680 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8382.922968 | 7784.968422 |
| 4118 | 2014-05-16 | 3590.409912 | 3545.629883 | 3568.199951 | 3587.199951 | 1741070000 | 3531.262196 | 1 | 9328.107346 | 8754.319537 | 0.387844 | 1 | 5761.067958 | 5030.228138 | 0.143818 | 0.142255 | 0.101770 | 2.073471e+09 | 0 | 5834.629510 | 0.000000 | 49.901808 | 1 | 3683.474989 | 3483.560767 | 14.3545 | 0 | 1830.939506 | 915.196855 | 3 | 1 | 8434.723034 | 7833.073585 |
| 4119 | 2014-05-19 | 3618.959961 | 3572.280029 | 3577.850098 | 3615.620117 | 1601400000 | 3533.807463 | 1 | 9402.010771 | 8823.677035 | 0.388157 | 1 | 5806.710942 | 5070.080926 | 0.144017 | 0.142396 | 0.101743 | 2.072419e+09 | 1 | 5834.629510 | 0.000000 | 52.240523 | 1 | 3712.657909 | 3511.159835 | 14.3483 | 0 | 1830.939506 | 915.196855 | 4 | 1 | 8501.548478 | 7895.132365 |
| 4120 | 2014-05-20 | 3624.600098 | 3585.879883 | 3612.860107 | 3600.310059 | 1797910000 | 3536.102729 | 1 | 9362.198696 | 8786.313870 | 0.388463 | 1 | 5782.122882 | 5048.612068 | 0.144210 | 0.142528 | 0.101725 | 2.071810e+09 | 1 | 5809.923231 | 0.000000 | 60.856620 | 1 | 3696.936952 | 3496.292106 | 14.3531 | 1 | 1830.939506 | 912.696855 | 5 | 1 | 8465.549341 | 7861.701049 |
| 4121 | 2014-05-21 | 3636.469971 | 3605.510010 | 3605.790039 | 3635.610107 | 1703500000 | 3538.709064 | 1 | 9453.992477 | 8872.461258 | 0.388799 | 1 | 5838.815004 | 5098.112319 | 0.144401 | 0.142675 | 0.101723 | 2.069810e+09 | 1 | 5866.887928 | 0.000000 | 69.636081 | 1 | 3733.184401 | 3530.572287 | 14.3489 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8548.551721 | 7938.782863 |
| 4122 | 2014-05-22 | 3660.590088 | 3633.850098 | 3639.489990 | 3650.860107 | 1835810000 | 3541.170332 | 1 | 9493.648375 | 8909.677855 | 0.389114 | 1 | 5863.306610 | 5119.496959 | 0.144590 | 0.142812 | 0.101712 | 2.069288e+09 | 1 | 5891.497289 | 0.000000 | 73.380470 | 1 | 3748.843688 | 3545.381693 | 14.3446 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8584.409640 | 7972.083034 |
| 4123 | 2014-05-23 | 3678.169922 | 3646.229980 | 3656.270020 | 3677.330078 | 1536610000 | 3543.677332 | 1 | 9562.480537 | 8974.276033 | 0.389442 | 1 | 5905.817566 | 5156.615043 | 0.144785 | 0.142943 | 0.101715 | 2.068572e+09 | 1 | 5934.212637 | 0.000000 | 74.584620 | 1 | 3776.024072 | 3571.086910 | 14.3226 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8646.649514 | 8029.883333 |
| 4124 | 2014-05-27 | 3723.070068 | 3691.090088 | 3693.179932 | 3723.070068 | 1812330000 | 3546.138600 | 1 | 9681.422204 | 9085.901394 | 0.389747 | 1 | 5979.276307 | 5220.754927 | 0.144992 | 0.143074 | 0.101680 | 2.067377e+09 | 1 | 6008.024567 | 0.000000 | 73.369184 | 1 | 3822.991655 | 3615.505408 | 14.3005 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8754.199736 | 8129.761988 |
| 4125 | 2014-05-28 | 3726.719971 | 3708.649902 | 3720.889893 | 3712.260010 | 1785140000 | 3548.479134 | 1 | 9653.311870 | 9059.520175 | 0.390024 | 1 | 5961.915278 | 5205.596290 | 0.145175 | 0.143200 | 0.101649 | 2.066686e+09 | 1 | 5990.580066 | 0.000000 | 70.614377 | 1 | 3811.891471 | 3605.007667 | 14.2750 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8728.781624 | 8106.156952 |
| 4126 | 2014-05-29 | 3735.719971 | 3717.659912 | 3723.270020 | 3735.719971 | 1714000000 | 3550.937734 | 1 | 9714.316842 | 9116.772628 | 0.390338 | 1 | 5999.592138 | 5238.493524 | 0.145380 | 0.143345 | 0.101614 | 2.062465e+09 | 1 | 6028.438076 | 0.000000 | 78.395138 | 1 | 3835.981062 | 3627.789838 | 14.2531 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8783.943944 | 8157.384540 |
| 4127 | 2014-05-30 | 3741.570068 | 3716.090088 | 3738.709961 | 3736.820068 | 1903660000 | 3553.542868 | 1 | 9717.177522 | 9119.457342 | 0.390684 | 1 | 6001.358902 | 5240.036159 | 0.145572 | 0.143525 | 0.101587 | 2.063288e+09 | 0 | 6030.213335 | 0.000000 | 88.333524 | 1 | 3837.110684 | 3628.858152 | 14.2316 | 0 | 1848.891364 | 919.145596 | 3 | 1 | 8786.530646 | 8159.786733 |
| 4128 | 2014-06-02 | 3740.709961 | 3707.889893 | 3740.709961 | 3732.959961 | 1631310000 | 3556.013402 | 1 | 9707.139749 | 9110.037010 | 0.390989 | 1 | 5995.159543 | 5234.623241 | 0.145744 | 0.143702 | 0.101542 | 2.046205e+09 | 1 | 6030.213335 | 0.000000 | 85.426717 | 1 | 3833.146977 | 3625.109568 | 14.2182 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8777.454225 | 8151.357734 |
| 4129 | 2014-06-03 | 3735.969971 | 3715.459961 | 3719.169922 | 3730.070068 | 1718640000 | 3558.321668 | 1 | 9699.624911 | 9102.984422 | 0.391194 | 1 | 5990.518356 | 5230.570827 | 0.145942 | 0.143817 | 0.101435 | 2.045653e+09 | 1 | 6025.545010 | 0.000000 | 81.758098 | 1 | 3830.179525 | 3622.303169 | 14.2082 | 0 | 1848.891364 | 919.145596 | 4 | 1 | 8770.659108 | 8145.047313 |
| 4130 | 2014-06-04 | 3750.010010 | 3715.239990 | 3720.000000 | 3743.590088 | 1610090000 | 3560.727736 | 1 | 9734.782191 | 9135.979118 | 0.391420 | 1 | 6012.231601 | 5249.529565 | 0.146147 | 0.143936 | 0.101338 | 2.052997e+09 | 0 | 6047.385213 | 0.000000 | 90.156926 | 1 | 3844.062401 | 3635.432576 | 14.2001 | 0 | 1848.891364 | 919.145596 | 3 | 1 | 8802.449257 | 8174.569868 |
| 4131 | 2014-06-05 | 3782.000000 | 3735.189941 | 3748.360107 | 3776.949951 | 1926750000 | 3563.295736 | 1 | 9821.530739 | 9217.391614 | 0.391721 | 1 | 6065.807772 | 5296.309149 | 0.146379 | 0.144079 | 0.101263 | 2.059779e+09 | 0 | 6047.385213 | 0.000000 | 90.048701 | 0 | 3878.317593 | 3665.328627 | 14.1955 | 0 | 1848.891364 | 919.145596 | 2 | 0 | 8880.889604 | 8244.915058 |
| 4132 | 2014-06-06 | 3795.139893 | 3782.120117 | 3792.419922 | 3794.570068 | 1616650000 | 3566.023670 | 1 | 9867.349859 | 9260.392322 | 0.392025 | 1 | 6094.105802 | 5321.017337 | 0.146593 | 0.144228 | 0.101204 | 2.063067e+09 | 0 | 6047.385213 | 0.000000 | 90.180590 | 0 | 3878.317593 | 3665.328627 | 14.1700 | 0 | 1848.891364 | 919.145596 | 2 | 0 | 8880.889604 | 8244.915058 |
| 4133 | 2014-06-09 | 3804.040039 | 3783.899902 | 3795.850098 | 3795.739990 | 1783060000 | 3568.810404 | 1 | 9870.392108 | 9263.247437 | 0.392339 | 1 | 6095.984705 | 5322.657885 | 0.146830 | 0.144375 | 0.101134 | 2.067009e+09 | 0 | 6047.385213 | 0.000000 | 88.562460 | 0 | 3878.317593 | 3665.328627 | 14.1587 | 0 | 1848.891364 | 919.145596 | 2 | 0 | 8880.889604 | 8244.915058 |
| 4134 | 2014-06-10 | 3802.459961 | 3786.560059 | 3790.479980 | 3800.860107 | 1787120000 | 3571.617738 | 1 | 9883.706393 | 9275.742738 | 0.392677 | 1 | 6104.207649 | 5329.837679 | 0.147078 | 0.144515 | 0.101083 | 2.070518e+09 | 0 | 6047.385213 | 0.000000 | 84.447760 | 0 | 3878.317593 | 3665.328627 | 14.1458 | 0 | 1848.891364 | 919.145596 | 2 | 0 | 8880.889604 | 8244.915058 |
| 4135 | 2014-06-11 | 3803.949951 | 3783.610107 | 3789.409912 | 3797.850098 | 1778460000 | 3574.371738 | 1 | 9875.879203 | 9268.397012 | 0.392987 | 1 | 6099.373552 | 5325.616828 | 0.147310 | 0.144639 | 0.101039 | 2.070878e+09 | 0 | 6047.385213 | 0.000000 | 90.714490 | 0 | 3878.317593 | 3665.328627 | 14.1365 | 0 | 1848.891364 | 919.145596 | 2 | 0 | 8880.889604 | 8244.915058 |
| 4136 | 2014-06-12 | 3794.989990 | 3751.689941 | 3790.590088 | 3763.800049 | 1908190000 | 3576.871605 | 1 | 9787.335906 | 9185.300164 | 0.393238 | 1 | 6044.688938 | 5277.869416 | 0.147524 | 0.144738 | 0.100976 | 2.073066e+09 | 0 | 6047.385213 | 0.000000 | 62.134845 | 0 | 3878.317593 | 3665.328627 | 14.1377 | 1 | 1848.891364 | 916.645596 | 3 | 0 | 8880.889604 | 8244.915058 |
| 4137 | 2014-06-13 | 3784.840088 | 3759.870117 | 3782.840088 | 3775.560059 | 1754560000 | 3579.472806 | 1 | 9817.916480 | 9213.999675 | 0.393467 | 1 | 6063.575595 | 5294.360142 | 0.147734 | 0.144814 | 0.100919 | 2.068173e+09 | 1 | 6047.385213 | 0.000000 | 65.329201 | 1 | 3878.317593 | 3662.828627 | 14.1308 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8880.889604 | 8242.415058 |
| 4138 | 2014-06-16 | 3789.929932 | 3761.419922 | 3768.370117 | 3779.929932 | 1675120000 | 3582.529606 | 1 | 9829.279841 | 9224.664056 | 0.393774 | 1 | 6070.593641 | 5300.487891 | 0.147970 | 0.144915 | 0.100889 | 2.062690e+09 | 1 | 6054.384520 | 0.000000 | 68.511081 | 1 | 3882.806398 | 3667.068023 | 14.1289 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8891.168439 | 8251.954917 |
| 4139 | 2014-06-17 | 3790.919922 | 3769.939941 | 3775.729980 | 3781.320068 | 1814360000 | 3585.292806 | 1 | 9832.894734 | 9228.056590 | 0.394045 | 1 | 6072.826211 | 5302.437240 | 0.148190 | 0.145013 | 0.100842 | 2.057864e+09 | 1 | 6056.611128 | 0.000000 | 70.439480 | 1 | 3884.234370 | 3668.416653 | 14.1118 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8894.438325 | 8254.989720 |
| 4140 | 2014-06-18 | 3807.489990 | 3764.530029 | 3786.189941 | 3804.610107 | 1860660000 | 3588.237007 | 1 | 9893.457844 | 9284.894360 | 0.394333 | 1 | 6110.230175 | 5335.096197 | 0.148415 | 0.145115 | 0.100804 | 2.054645e+09 | 1 | 6093.915220 | 0.000000 | 72.576572 | 1 | 3908.158282 | 3691.011293 | 14.0365 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8949.221261 | 8305.834142 |
| 4141 | 2014-06-19 | 3811.239990 | 3783.300049 | 3808.760010 | 3800.800049 | 1845460000 | 3591.140807 | 1 | 9883.550217 | 9275.596169 | 0.394613 | 1 | 6104.111194 | 5329.753460 | 0.148633 | 0.145219 | 0.100761 | 2.051939e+09 | 1 | 6087.812578 | 0.000000 | 61.293694 | 1 | 3904.244527 | 3687.314996 | 13.9685 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8940.259224 | 8297.516414 |
| 4142 | 2014-06-20 | 3807.919922 | 3794.510010 | 3803.100098 | 3802.639893 | 2721380000 | 3593.788006 | 1 | 9888.334523 | 9280.086183 | 0.394846 | 1 | 6107.065996 | 5332.333421 | 0.148839 | 0.145307 | 0.100700 | 2.055568e+09 | 0 | 6090.759490 | 0.000000 | 54.492717 | 1 | 3906.134445 | 3689.099905 | 13.9190 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 8944.586913 | 8301.532972 |
| 4143 | 2014-06-23 | 3806.189941 | 3794.850098 | 3802.250000 | 3805.310059 | 1712930000 | 3596.389141 | 1 | 9895.277987 | 9286.602544 | 0.395061 | 1 | 6111.354301 | 5336.077718 | 0.149030 | 0.145407 | 0.100624 | 2.052647e+09 | 1 | 6090.759490 | 0.000000 | 55.240410 | 1 | 3908.877284 | 3691.690345 | 13.8553 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8950.867689 | 8307.362204 |
| 4144 | 2014-06-24 | 3837.169922 | 3791.120117 | 3807.489990 | 3799.530029 | 2014700000 | 3598.902140 | 1 | 9880.247675 | 9272.496772 | 0.395263 | 1 | 6102.071534 | 5327.972548 | 0.149220 | 0.145505 | 0.100538 | 2.051855e+09 | 1 | 6081.508005 | 0.000000 | 49.276897 | 1 | 3902.939942 | 3686.082897 | 13.8037 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 8937.271878 | 8294.743837 |
| 4145 | 2014-06-25 | 3831.850098 | 3792.310059 | 3794.840088 | 3827.330078 | 1722820000 | 3601.825207 | 1 | 9952.538555 | 9340.340916 | 0.395513 | 1 | 6146.718605 | 5366.955763 | 0.149423 | 0.145626 | 0.100464 | 2.049282e+09 | 1 | 6126.004619 | 0.000000 | 62.624151 | 1 | 3931.496611 | 3713.052887 | 13.7355 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9002.663280 | 8355.434049 |
| 4146 | 2014-06-26 | 3827.699951 | 3798.629883 | 3826.699951 | 3826.909912 | 1554070000 | 3604.817074 | 1 | 9951.445961 | 9339.315529 | 0.395771 | 1 | 6146.043815 | 5366.366577 | 0.149630 | 0.145751 | 0.100390 | 2.043861e+09 | 1 | 6125.332103 | 0.000000 | 87.958367 | 1 | 3931.065010 | 3712.645266 | 13.6374 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9001.674964 | 8354.516786 |
| 4147 | 2014-06-27 | 3844.889893 | 3823.209961 | 3825.020020 | 3844.439941 | 3964930000 | 3607.998874 | 1 | 9997.030817 | 9382.096383 | 0.396058 | 1 | 6174.197164 | 5390.948437 | 0.149859 | 0.145881 | 0.100317 | 2.061415e+09 | 0 | 6153.390577 | 0.000000 | 88.739921 | 1 | 3949.072145 | 3729.651880 | 13.5589 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9042.909178 | 8392.786546 |
| 4148 | 2014-06-30 | 3860.649902 | 3841.699951 | 3844.449951 | 3849.479980 | 1848110000 | 3610.977140 | 1 | 10010.136868 | 9394.396259 | 0.396312 | 1 | 6182.291501 | 5398.015940 | 0.150089 | 0.145989 | 0.100234 | 2.059789e+09 | 1 | 6153.390577 | 0.000000 | 88.824169 | 1 | 3954.249356 | 3734.541433 | 13.4751 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9054.764381 | 8403.789442 |
| 4149 | 2014-07-01 | 3902.929932 | 3863.810059 | 3864.139893 | 3894.330078 | 1942550000 | 3614.125874 | 1 | 10126.764470 | 9503.849897 | 0.396583 | 1 | 6254.321069 | 5460.907952 | 0.150329 | 0.146097 | 0.100158 | 2.057522e+09 | 1 | 6225.083421 | 0.000000 | 92.475220 | 1 | 4000.320117 | 3778.052387 | 13.4143 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9160.260986 | 8501.701570 |
| 4150 | 2014-07-02 | 3904.350098 | 3890.770020 | 3895.179932 | 3899.270020 | 1599480000 | 3617.271074 | 1 | 10139.610228 | 9515.905491 | 0.396839 | 1 | 6262.254649 | 5467.835091 | 0.150561 | 0.146204 | 0.100074 | 2.049431e+09 | 1 | 6232.979913 | 0.000000 | 91.271174 | 0 | 4005.394506 | 3780.344831 | 13.3696 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9171.880738 | 8512.485943 |
| 4151 | 2014-07-03 | 3923.149902 | 3901.330078 | 3911.110107 | 3923.010010 | 1001730000 | 3620.452741 | 1 | 10201.343385 | 9573.841336 | 0.397089 | 1 | 6300.381237 | 5501.125002 | 0.150783 | 0.146316 | 0.099991 | 2.036735e+09 | 1 | 6270.928268 | 0.000000 | 95.393968 | 0 | 4005.394506 | 3780.344831 | 13.3202 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9227.722052 | 8564.312652 |
| 4152 | 2014-07-07 | 3923.919922 | 3904.669922 | 3917.889893 | 3910.709961 | 1691390000 | 3623.387607 | 1 | 10169.358500 | 9543.823896 | 0.397322 | 1 | 6280.627274 | 5483.876994 | 0.151006 | 0.146426 | 0.099890 | 2.033101e+09 | 1 | 6251.266650 | 0.000000 | 87.247416 | 0 | 4005.394506 | 3780.344831 | 13.2884 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9198.789821 | 8537.460448 |
| 4153 | 2014-07-08 | 3906.219971 | 3848.179932 | 3903.370117 | 3864.070068 | 2221820000 | 3625.895941 | 1 | 10048.076740 | 9430.002384 | 0.397479 | 1 | 6205.723283 | 5418.475203 | 0.151204 | 0.146518 | 0.099757 | 2.033009e+09 | 1 | 6176.712820 | 0.000000 | 65.541664 | 0 | 4005.394506 | 3780.344831 | 13.2652 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9089.083253 | 8435.641024 |
| 4154 | 2014-07-09 | 3896.379883 | 3863.199951 | 3873.169922 | 3892.909912 | 1736960000 | 3628.641007 | 1 | 10123.071489 | 9500.384078 | 0.397648 | 1 | 6252.040272 | 5458.916494 | 0.151411 | 0.146599 | 0.099638 | 2.029087e+09 | 1 | 6222.813287 | 0.000000 | 72.013164 | 1 | 4005.394506 | 3777.844831 | 13.2403 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9156.920465 | 8498.601210 |
| 4155 | 2014-07-10 | 3895.719971 | 3837.159912 | 3837.290039 | 3880.040039 | 1682920000 | 3631.312340 | 1 | 10089.604841 | 9468.976021 | 0.397801 | 1 | 6231.371167 | 5440.869438 | 0.151587 | 0.146683 | 0.099531 | 2.023472e+09 | 1 | 6202.240805 | 0.000000 | 63.366633 | 1 | 3992.152761 | 3765.355360 | 13.2305 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9126.647891 | 8470.505024 |
| 4156 | 2014-07-11 | 3905.399902 | 3879.399902 | 3888.760010 | 3904.580078 | 1511250000 | 3634.122808 | 1 | 10153.418434 | 9528.864331 | 0.397985 | 1 | 6270.782640 | 5475.281234 | 0.151767 | 0.146763 | 0.099455 | 2.013420e+09 | 1 | 6241.468037 | 0.000000 | 67.549423 | 1 | 4017.401878 | 3789.170055 | 13.2126 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9184.371083 | 8524.078318 |
| 4157 | 2014-07-14 | 3937.729980 | 3916.530029 | 3923.600098 | 3929.459961 | 1579660000 | 3637.134341 | 1 | 10218.115753 | 9589.582007 | 0.398224 | 1 | 6310.739904 | 5510.169584 | 0.151958 | 0.146867 | 0.099399 | 2.008022e+09 | 1 | 6281.238510 | 0.000000 | 68.592580 | 1 | 4043.000659 | 3813.314548 | 13.1758 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9242.893656 | 8578.393523 |
| 4158 | 2014-07-15 | 3940.550049 | 3887.500000 | 3934.790039 | 3914.459961 | 1772030000 | 3639.869007 | 1 | 10179.109951 | 9552.975518 | 0.398455 | 1 | 6286.649800 | 5489.135512 | 0.152149 | 0.146969 | 0.099338 | 2.004419e+09 | 1 | 6257.261022 | 0.000000 | 63.616950 | 1 | 4027.567238 | 3798.757912 | 13.1475 | 0 | 1854.668233 | 917.009659 | 4 | 1 | 9207.610588 | 8545.647063 |
| 4159 | 2014-07-16 | 3947.489990 | 3927.010010 | 3943.600098 | 3932.330078 | 2059340000 | 3642.643408 | 1 | 10225.579167 | 9596.586334 | 0.398708 | 1 | 6315.349332 | 5514.194268 | 0.152321 | 0.147104 | 0.099283 | 2.005480e+09 | 0 | 6285.826390 | 0.000000 | 58.978373 | 1 | 4045.953707 | 3816.099831 | 13.1107 | 0 | 1854.668233 | 917.009659 | 3 | 1 | 9249.644759 | 8584.659268 |
| 4160 | 2014-07-17 | 3933.879883 | 3866.219971 | 3921.870117 | 3878.010010 | 2055240000 | 3645.068809 | 1 | 10084.325980 | 9464.021871 | 0.398955 | 1 | 6228.110926 | 5438.022786 | 0.152474 | 0.147265 | 0.099215 | 2.005474e+09 | 1 | 6285.826390 | 0.000000 | 45.927197 | 1 | 3990.064075 | 3763.385334 | 13.1138 | 1 | 1854.668233 | 914.509659 | 5 | 1 | 9121.872846 | 8466.073273 |
| 4161 | 2014-07-18 | 3942.149902 | 3894.560059 | 3899.379883 | 3939.889893 | 1823580000 | 3648.208141 | 1 | 10245.237609 | 9615.035551 | 0.399265 | 1 | 6327.490446 | 5524.795180 | 0.152651 | 0.147443 | 0.099171 | 2.005580e+09 | 0 | 6386.126853 | 0.000000 | 52.821405 | 1 | 4053.731960 | 3823.436196 | 13.0977 | 0 | 1884.262446 | 926.602131 | 3 | 1 | 9267.426989 | 8601.163079 |
| 4162 | 2014-07-21 | 3941.929932 | 3917.739990 | 3933.110107 | 3934.139893 | 1557820000 | 3651.367140 | 1 | 10230.285385 | 9601.003064 | 0.399588 | 1 | 6318.255906 | 5516.732119 | 0.152824 | 0.147634 | 0.099130 | 2.001615e+09 | 1 | 6386.126853 | 0.000000 | 54.003890 | 1 | 4047.815816 | 3817.856152 | 13.0823 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9253.901813 | 8588.610270 |
| 4163 | 2014-07-22 | 3966.100098 | 3949.090088 | 3950.830078 | 3961.620117 | 1724440000 | 3654.735275 | 1 | 10301.744598 | 9668.066699 | 0.399940 | 1 | 6362.389337 | 5555.266854 | 0.153017 | 0.147839 | 0.099085 | 1.998783e+09 | 1 | 6430.734367 | 0.000000 | 67.838217 | 1 | 4076.090074 | 3844.524127 | 13.0643 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9318.540923 | 8648.602274 |
| 4164 | 2014-07-23 | 3990.639893 | 3967.959961 | 3974.659912 | 3986.189941 | 1909810000 | 3658.137941 | 1 | 10365.635644 | 9728.027698 | 0.400300 | 1 | 6401.848645 | 5589.720417 | 0.153235 | 0.148039 | 0.099027 | 1.995691e+09 | 1 | 6470.617548 | 0.000000 | 67.327994 | 1 | 4101.369837 | 3868.367726 | 13.0395 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9376.334175 | 8702.240592 |
| 4165 | 2014-07-24 | 3997.500000 | 3975.659912 | 3994.179932 | 3983.189941 | 1935090000 | 3661.563740 | 1 | 10357.834484 | 9720.706400 | 0.400664 | 1 | 6397.030624 | 5585.513603 | 0.153456 | 0.148237 | 0.098971 | 1.996178e+09 | 0 | 6465.747772 | 0.000000 | 69.890834 | 1 | 4098.283153 | 3865.456399 | 12.9979 | 0 | 1884.262446 | 926.602131 | 3 | 1 | 9369.277562 | 8695.691300 |
| 4166 | 2014-07-25 | 3970.439941 | 3945.050049 | 3959.350098 | 3965.169922 | 1711430000 | 3664.600674 | 1 | 10310.975463 | 9676.729758 | 0.400962 | 1 | 6368.090348 | 5560.244643 | 0.153692 | 0.148436 | 0.098834 | 1.994589e+09 | 1 | 6465.747772 | 0.000000 | 61.985172 | 1 | 4079.742449 | 3847.969008 | 12.9838 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9326.890790 | 8656.351843 |
| 4167 | 2014-07-28 | 3977.000000 | 3936.719971 | 3966.310059 | 3967.239990 | 1783250000 | 3667.724741 | 1 | 10316.358442 | 9681.781620 | 0.401278 | 1 | 6371.414892 | 5563.147441 | 0.153956 | 0.148630 | 0.098692 | 1.993012e+09 | 1 | 6469.123299 | 0.000000 | 58.214471 | 1 | 4081.872332 | 3849.977890 | 12.9705 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9331.760014 | 8660.871004 |
| 4168 | 2014-07-29 | 3983.419922 | 3957.219971 | 3974.060059 | 3959.030029 | 2090810000 | 3670.577008 | 1 | 10295.009368 | 9661.745764 | 0.401548 | 1 | 6358.229638 | 5551.634847 | 0.154204 | 0.148808 | 0.098536 | 1.993903e+09 | 0 | 6455.735844 | 0.000000 | 59.985669 | 1 | 4073.425146 | 3842.010596 | 12.9612 | 0 | 1884.262446 | 926.602131 | 3 | 1 | 9312.448506 | 8642.947860 |
| 4169 | 2014-07-30 | 3989.000000 | 3960.290039 | 3982.100098 | 3976.070068 | 1872430000 | 3673.288143 | 1 | 10339.320060 | 9703.330830 | 0.401777 | 1 | 6385.596059 | 5575.529608 | 0.154412 | 0.148982 | 0.098383 | 1.991487e+09 | 1 | 6455.735844 | 0.000000 | 59.836281 | 1 | 4090.957553 | 3858.546972 | 12.9534 | 0 | 1884.262446 | 926.602131 | 4 | 1 | 9352.530164 | 8680.147924 |
| 4170 | 2014-07-31 | 3948.899902 | 3889.100098 | 3938.310059 | 3892.500000 | 2273380000 | 3675.419476 | 1 | 10122.005559 | 9499.383715 | 0.401947 | 1 | 6251.381951 | 5458.341685 | 0.154592 | 0.149135 | 0.098219 | 1.992506e+09 | 0 | 6320.047519 | 0.000000 | 52.879682 | 1 | 4004.972750 | 3777.447035 | 12.9809 | 1 | 1884.262446 | 924.102131 | 4 | 1 | 9155.956268 | 8497.706332 |
| 4171 | 2014-08-01 | 3908.209961 | 3855.350098 | 3886.100098 | 3879.669922 | 2050340000 | 3677.386742 | 1 | 10088.642393 | 9468.072775 | 0.402091 | 1 | 6230.776756 | 5440.350433 | 0.154786 | 0.149271 | 0.098034 | 1.991716e+09 | 1 | 6320.047519 | 0.000000 | 35.133829 | 1 | 3991.771950 | 3764.996183 | 13.0032 | 1 | 1878.051724 | 921.056195 | 5 | 1 | 9125.777299 | 8469.697022 |
| 4172 | 2014-08-04 | 3922.250000 | 3875.100098 | 3890.629883 | 3908.770020 | 1677400000 | 3679.618408 | 1 | 10164.313902 | 9539.089600 | 0.402277 | 1 | 6277.511715 | 5481.156670 | 0.154980 | 0.149424 | 0.097873 | 1.987799e+09 | 1 | 6367.452067 | 0.000000 | 44.384472 | 1 | 4021.712887 | 3793.236151 | 13.0097 | 1 | 1892.138358 | 927.964728 | 5 | 1 | 9194.226682 | 8533.225368 |
| 4173 | 2014-08-05 | 3901.169922 | 3858.649902 | 3891.129883 | 3874.939941 | 1916180000 | 3681.650807 | 1 | 10076.342614 | 9456.529576 | 0.402466 | 1 | 6223.180375 | 5433.717716 | 0.155178 | 0.149569 | 0.097719 | 1.986591e+09 | 1 | 6312.342301 | 0.000000 | 31.338252 | 1 | 3986.905298 | 3760.406009 | 13.0162 | 1 | 1875.762058 | 919.933271 | 5 | 1 | 9114.651418 | 8459.371015 |
| 4174 | 2014-08-06 | 3896.649902 | 3849.449951 | 3851.439941 | 3874.270020 | 1819310000 | 3683.532607 | 1 | 10074.600558 | 9454.894677 | 0.402623 | 1 | 6222.104476 | 5432.778304 | 0.155362 | 0.149703 | 0.097558 | 1.979332e+09 | 1 | 6311.250987 | 0.000000 | 23.140121 | 1 | 3986.216019 | 3759.755889 | 13.0017 | 0 | 1875.437766 | 917.274227 | 4 | 1 | 9113.075624 | 8457.908510 |
| 4175 | 2014-08-07 | 3895.739990 | 3845.199951 | 3889.689941 | 3857.939941 | 1866330000 | 3685.495073 | 1 | 10032.136039 | 9415.042223 | 0.402803 | 1 | 6195.878257 | 5409.879101 | 0.155554 | 0.149855 | 0.097393 | 1.977412e+09 | 1 | 6284.649016 | 0.000000 | 21.748597 | 1 | 3969.414087 | 3743.908488 | 13.0119 | 1 | 1875.437766 | 914.774227 | 5 | 1 | 9074.663940 | 8422.258360 |
| 4176 | 2014-08-08 | 3890.629883 | 3848.489990 | 3864.090088 | 3888.090088 | 1759060000 | 3687.824141 | 1 | 10110.538081 | 9488.621622 | 0.403027 | 1 | 6244.299601 | 5452.157792 | 0.155772 | 0.150013 | 0.097242 | 1.970878e+09 | 1 | 6333.764111 | 0.000000 | 33.515899 | 1 | 4000.435414 | 3773.167469 | 13.0244 | 1 | 1890.094480 | 921.923270 | 5 | 1 | 9145.583252 | 8488.079064 |
| 4177 | 2014-08-11 | 3921.189941 | 3899.370117 | 3899.979980 | 3910.459961 | 1537880000 | 3690.380807 | 1 | 10168.708404 | 9543.213788 | 0.403289 | 1 | 6280.225772 | 5483.526426 | 0.155999 | 0.150191 | 0.097099 | 1.964713e+09 | 1 | 6370.205010 | 0.000000 | 38.827243 | 1 | 4023.451659 | 3794.876142 | 13.0155 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9198.201770 | 8536.914674 |
| 4178 | 2014-08-12 | 3916.729980 | 3887.580078 | 3904.449951 | 3905.229980 | 1560220000 | 3692.696673 | 1 | 10155.108432 | 9530.450374 | 0.403552 | 1 | 6271.826387 | 5476.192574 | 0.156233 | 0.150369 | 0.096949 | 1.959477e+09 | 1 | 6361.685284 | 0.000000 | 39.287995 | 1 | 4018.070559 | 3789.800747 | 13.0116 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9185.899786 | 8525.497118 |
| 4179 | 2014-08-13 | 3949.689941 | 3921.439941 | 3924.469971 | 3949.199951 | 1611690000 | 3695.241073 | 1 | 10269.447362 | 9637.756122 | 0.403860 | 1 | 6342.442465 | 5537.850409 | 0.156477 | 0.150578 | 0.096805 | 1.954351e+09 | 1 | 6433.313106 | 0.000000 | 45.168119 | 1 | 4063.311031 | 3832.471071 | 12.9906 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9289.326152 | 8621.487843 |
| 4180 | 2014-08-14 | 3969.239990 | 3949.080078 | 3953.270020 | 3969.110107 | 1549820000 | 3698.017939 | 1 | 10321.221470 | 9686.345515 | 0.404210 | 1 | 6374.418313 | 5565.769853 | 0.156736 | 0.150798 | 0.096676 | 1.949243e+09 | 1 | 6465.747085 | 0.000000 | 67.866965 | 1 | 4083.796486 | 3851.792731 | 12.9639 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9336.158912 | 8664.953652 |
| 4181 | 2014-08-15 | 3997.080078 | 3951.250000 | 3993.000000 | 3987.510010 | 1799460000 | 3700.834139 | 1 | 10369.068332 | 9731.249236 | 0.404580 | 1 | 6403.968684 | 5591.571511 | 0.157008 | 0.151018 | 0.096554 | 1.943077e+09 | 1 | 6495.720835 | 0.000000 | 74.513545 | 1 | 4102.728048 | 3869.648776 | 12.9552 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9379.439246 | 8705.122430 |
| 4182 | 2014-08-18 | 4022.479980 | 4003.459961 | 4007.189941 | 4020.500000 | 1571100000 | 3704.218805 | 1 | 10454.855067 | 9811.759082 | 0.405008 | 1 | 6456.950837 | 5637.832433 | 0.157290 | 0.151272 | 0.096447 | 1.937979e+09 | 1 | 6549.462084 | 0.000000 | 74.956429 | 1 | 4136.671275 | 3901.663662 | 12.9291 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9457.038452 | 8777.142789 |
| 4183 | 2014-08-19 | 4041.500000 | 4024.169922 | 4025.510010 | 4040.129883 | 1556560000 | 3707.282005 | 1 | 10505.900355 | 9859.664487 | 0.405409 | 1 | 6488.476564 | 5665.358858 | 0.157569 | 0.151512 | 0.096328 | 1.930460e+09 | 1 | 6581.439493 | 0.000000 | 89.396618 | 1 | 4156.868358 | 3920.713332 | 12.9050 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9503.211952 | 8819.996734 |
| 4184 | 2014-08-20 | 4046.969971 | 4032.199951 | 4032.909912 | 4040.709961 | 1502290000 | 3710.154471 | 1 | 10507.408782 | 9861.080128 | 0.405761 | 1 | 6489.408174 | 5666.172285 | 0.157830 | 0.151717 | 0.096214 | 1.924146e+09 | 1 | 6582.384450 | 0.000000 | 89.711752 | 1 | 4157.465198 | 3921.276264 | 12.8787 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9504.576414 | 8821.263101 |
| 4185 | 2014-08-21 | 4048.949951 | 4035.750000 | 4041.000000 | 4047.030029 | 1421730000 | 3713.059404 | 1 | 10523.843405 | 9876.503829 | 0.406117 | 1 | 6499.558247 | 5675.034736 | 0.158096 | 0.151926 | 0.096094 | 1.920612e+09 | 1 | 6592.679947 | 0.000000 | 97.379113 | 1 | 4163.967883 | 3927.409527 | 12.8575 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9519.442508 | 8835.060425 |
| 4186 | 2014-08-22 | 4060.899902 | 4040.219971 | 4052.139893 | 4052.750000 | 1311810000 | 3716.136071 | 1 | 10538.717541 | 9890.463032 | 0.406507 | 1 | 6508.744560 | 5683.055688 | 0.158396 | 0.152147 | 0.095965 | 1.914693e+09 | 1 | 6601.997876 | 0.000000 | 97.013485 | 0 | 4169.853131 | 3930.460429 | 12.8412 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9532.897049 | 8847.547678 |
| 4187 | 2014-08-25 | 4079.520020 | 4058.600098 | 4073.479980 | 4067.479980 | 1384620000 | 3719.134604 | 1 | 10577.021187 | 9926.410555 | 0.406882 | 1 | 6532.401011 | 5703.711119 | 0.158683 | 0.152373 | 0.095826 | 1.909165e+09 | 1 | 6625.993262 | 0.000000 | 96.877250 | 0 | 4169.853131 | 3930.460429 | 12.8273 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9567.544976 | 8879.704659 |
| 4188 | 2014-08-26 | 4076.540039 | 4062.729980 | 4073.050049 | 4071.669922 | 1469620000 | 3722.094271 | 1 | 10587.916656 | 9936.635825 | 0.407265 | 1 | 6539.130086 | 5709.586555 | 0.158958 | 0.152601 | 0.095707 | 1.905732e+09 | 1 | 6632.818747 | 0.000000 | 100.000000 | 0 | 4169.853131 | 3930.460429 | 12.8099 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9577.400576 | 8888.851708 |
| 4189 | 2014-08-27 | 4078.189941 | 4064.070068 | 4073.399902 | 4073.179932 | 1389470000 | 3725.157070 | 1 | 10591.843265 | 9940.320902 | 0.407661 | 1 | 6541.555172 | 5711.703998 | 0.159240 | 0.152822 | 0.095599 | 1.888857e+09 | 1 | 6635.278578 | 0.000000 | 100.000000 | 0 | 4169.853131 | 3930.460429 | 12.7881 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9580.952428 | 8892.148207 |
| 4190 | 2014-08-28 | 4072.290039 | 4054.610107 | 4059.370117 | 4066.270020 | 1309580000 | 3728.655671 | 1 | 10573.874821 | 9923.457727 | 0.408075 | 1 | 6530.457805 | 5702.014426 | 0.159542 | 0.153024 | 0.095509 | 1.878629e+09 | 1 | 6624.022215 | 0.000000 | 93.773717 | 0 | 4169.853131 | 3930.460429 | 12.7529 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9564.698901 | 8877.063196 |
| 4191 | 2014-08-29 | 4082.969971 | 4062.179932 | 4081.020020 | 4082.560059 | 1352830000 | 3732.479271 | 1 | 10616.235223 | 9963.212469 | 0.408518 | 1 | 6556.619721 | 5724.857483 | 0.159838 | 0.153261 | 0.095419 | 1.870284e+09 | 1 | 6650.558962 | 0.000000 | 93.653054 | 0 | 4169.853131 | 3930.460429 | 12.7249 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9603.016405 | 8912.625937 |
| 4192 | 2014-09-02 | 4095.870117 | 4078.189941 | 4093.120117 | 4095.810059 | 1859080000 | 3736.413205 | 1 | 10650.690348 | 9995.548200 | 0.409025 | 1 | 6577.899312 | 5743.437580 | 0.160223 | 0.153482 | 0.095320 | 1.864862e+09 | 1 | 6672.143435 | 0.000000 | 92.247368 | 0 | 4169.853131 | 3930.460429 | 12.7092 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9634.183115 | 8941.551976 |
| 4193 | 2014-09-03 | 4104.430176 | 4063.489990 | 4103.970215 | 4070.959961 | 1897450000 | 3740.434137 | 1 | 10586.070483 | 9934.903213 | 0.409488 | 1 | 6537.989883 | 5708.590997 | 0.160564 | 0.153690 | 0.095234 | 1.861470e+09 | 1 | 6631.662208 | 0.000000 | 66.338127 | 0 | 4169.853131 | 3930.460429 | 12.6739 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9575.730602 | 8887.301795 |
| 4194 | 2014-09-04 | 4100.779785 | 4056.530029 | 4078.820068 | 4066.129883 | 1728700000 | 3743.992271 | 1 | 10573.510411 | 9923.115733 | 0.409923 | 1 | 6530.232744 | 5701.817916 | 0.160897 | 0.153901 | 0.095125 | 1.858732e+09 | 1 | 6623.793930 | 0.000000 | 62.890414 | 0 | 4169.853131 | 3930.460429 | 12.6300 | 0 | 1900.969015 | 924.727495 | 3 | 1 | 9564.369271 | 8876.757264 |
| 4195 | 2014-09-05 | 4089.979980 | 4051.750000 | 4067.370117 | 4089.919922 | 1641830000 | 3747.778937 | 1 | 10635.373715 | 9981.173719 | 0.410444 | 1 | 6568.439712 | 5735.178009 | 0.161238 | 0.154104 | 0.095102 | 1.854650e+09 | 1 | 6662.548303 | 0.000000 | 68.475863 | 1 | 4169.853131 | 3927.960429 | 12.5898 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9620.328309 | 8928.693235 |
| 4196 | 2014-09-08 | 4105.500000 | 4076.629883 | 4086.520020 | 4095.469971 | 1670210000 | 3752.145404 | 1 | 10649.805988 | 9994.718239 | 0.411020 | 1 | 6577.353129 | 5742.960684 | 0.161570 | 0.154355 | 0.095095 | 1.850260e+09 | 1 | 6671.589426 | 0.000000 | 68.429645 | 1 | 4175.511649 | 3933.290698 | 12.5603 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9633.383159 | 8940.809531 |
| 4197 | 2014-09-09 | 4110.859863 | 4053.110107 | 4094.020020 | 4061.879883 | 1956550000 | 3756.089937 | 1 | 10562.458767 | 9912.743895 | 0.411561 | 1 | 6523.407215 | 5695.858262 | 0.161885 | 0.154616 | 0.095060 | 1.848164e+09 | 1 | 6616.870608 | 0.000000 | 47.922200 | 1 | 4141.265078 | 3901.030766 | 12.5535 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9554.372401 | 8867.479100 |
| 4198 | 2014-09-10 | 4095.909912 | 4054.610107 | 4063.850098 | 4094.969971 | 1808650000 | 3760.357070 | 1 | 10648.505795 | 9993.498023 | 0.412155 | 1 | 6576.550125 | 5742.259548 | 0.162231 | 0.154893 | 0.095031 | 1.845812e+09 | 1 | 6670.774918 | 0.000000 | 57.118414 | 1 | 4175.001877 | 3932.810497 | 12.5487 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9632.207057 | 8939.717983 |
| 4199 | 2014-09-11 | 4092.790039 | 4060.919922 | 4077.689941 | 4092.649902 | 1704850000 | 3764.324069 | 1 | 10642.472720 | 9987.836052 | 0.412732 | 1 | 6572.824079 | 5739.006183 | 0.162582 | 0.155165 | 0.094985 | 1.837481e+09 | 1 | 6666.995487 | 0.000000 | 55.918987 | 1 | 4172.636466 | 3930.582303 | 12.5442 | 0 | 1900.969015 | 924.727495 | 4 | 1 | 9626.749782 | 8934.653048 |
| 4200 | 2014-09-12 | 4089.620117 | 4057.530029 | 4087.169922 | 4069.229980 | 1784180000 | 3767.706203 | 1 | 10581.571864 | 9930.681312 | 0.413270 | 1 | 6535.211523 | 5706.165094 | 0.162923 | 0.155419 | 0.094929 | 1.830476e+09 | 1 | 6628.844041 | 0.000000 | 50.817757 | 1 | 4148.758826 | 3908.089802 | 12.5454 | 1 | 1900.969015 | 922.227495 | 5 | 1 | 9571.661334 | 8883.525079 |
| 4201 | 2014-09-15 | 4070.820068 | 4018.300049 | 4070.199951 | 4029.889893 | 1940520000 | 3770.691401 | 1 | 10479.272420 | 9834.674481 | 0.413761 | 1 | 6472.031069 | 5650.999612 | 0.163247 | 0.155656 | 0.094858 | 1.828127e+09 | 1 | 6564.758377 | 0.000000 | 37.092576 | 1 | 4108.649877 | 3870.307569 | 12.5539 | 1 | 1882.591020 | 913.311678 | 5 | 1 | 9479.125400 | 8797.641838 |
| 4202 | 2014-09-16 | 4073.139893 | 4009.979980 | 4012.530029 | 4067.270020 | 1879350000 | 3773.661735 | 1 | 10576.475208 | 9925.898160 | 0.414240 | 1 | 6532.063812 | 5703.416697 | 0.163549 | 0.155897 | 0.094794 | 1.827416e+09 | 1 | 6625.651232 | 0.000000 | 43.745626 | 1 | 4146.760560 | 3906.207455 | 12.5480 | 0 | 1900.053406 | 919.283301 | 4 | 1 | 9567.051105 | 8879.246293 |
| 4203 | 2014-09-17 | 4090.949951 | 4048.580078 | 4066.760010 | 4073.570068 | 1796710000 | 3776.636468 | 1 | 10592.857771 | 9941.273004 | 0.414730 | 1 | 6542.181734 | 5712.251076 | 0.163860 | 0.156124 | 0.094746 | 1.821739e+09 | 1 | 6635.914117 | 0.000000 | 50.622609 | 1 | 4153.183736 | 3912.258024 | 12.5339 | 0 | 1900.053406 | 919.283301 | 4 | 1 | 9581.870109 | 8892.999913 |
| 4204 | 2014-09-18 | 4103.419922 | 4080.820068 | 4084.510010 | 4103.080078 | 1774840000 | 3779.593268 | 1 | 10669.595211 | 10013.290193 | 0.415195 | 1 | 6589.575014 | 5753.632121 | 0.164159 | 0.156352 | 0.094684 | 1.817288e+09 | 1 | 6683.986419 | 0.000000 | 57.885550 | 1 | 4183.270488 | 3940.599447 | 12.5145 | 0 | 1900.053406 | 919.283301 | 4 | 1 | 9651.283689 | 8957.423136 |
| 4205 | 2014-09-19 | 4118.910156 | 4084.449951 | 4113.020020 | 4100.089844 | 3178490000 | 3782.501335 | 1 | 10661.819445 | 10005.992727 | 0.415684 | 1 | 6584.772677 | 5749.439000 | 0.164448 | 0.156600 | 0.094635 | 1.828997e+09 | 0 | 6679.115277 | 0.000000 | 52.381818 | 1 | 4180.221813 | 3937.727625 | 12.4985 | 0 | 1900.053406 | 919.283301 | 3 | 1 | 9644.250046 | 8950.895164 |
| 4206 | 2014-09-22 | 4092.139893 | 4044.989990 | 4091.870117 | 4061.229980 | 1881520000 | 3785.046668 | 1 | 10560.768770 | 9911.157852 | 0.416157 | 1 | 6522.363467 | 5694.946923 | 0.164735 | 0.156843 | 0.094579 | 1.824164e+09 | 1 | 6679.115277 | 0.000000 | 43.063226 | 1 | 4140.602474 | 3900.406600 | 12.5013 | 1 | 1900.053406 | 916.783301 | 5 | 1 | 9552.843698 | 8866.060300 |
| 4207 | 2014-09-23 | 4069.209961 | 4043.260010 | 4045.669922 | 4051.570068 | 1847730000 | 3787.704801 | 1 | 10535.649262 | 9887.583488 | 0.416661 | 1 | 6506.849582 | 5681.401104 | 0.165057 | 0.157070 | 0.094534 | 1.824024e+09 | 1 | 6663.228546 | 0.000000 | 47.687038 | 1 | 4130.753769 | 3891.129217 | 12.5181 | 1 | 1895.534000 | 914.602669 | 5 | 1 | 9530.121609 | 8844.971772 |
| 4208 | 2014-09-24 | 4096.270020 | 4041.719971 | 4055.419922 | 4094.310059 | 1765260000 | 3790.520669 | 1 | 10646.789768 | 9991.887552 | 0.417176 | 1 | 6575.490302 | 5741.334172 | 0.165379 | 0.157304 | 0.094493 | 1.822302e+09 | 1 | 6733.518908 | 0.000000 | 49.858096 | 1 | 4174.329068 | 3932.176718 | 12.5217 | 1 | 1915.529977 | 924.250808 | 5 | 1 | 9630.654809 | 8938.277330 |
| 4209 | 2014-09-25 | 4087.189941 | 4007.629883 | 4079.370117 | 4007.820068 | 1939610000 | 3792.822135 | 1 | 10421.882340 | 9780.814564 | 0.417615 | 1 | 6436.586779 | 5620.051727 | 0.165663 | 0.157506 | 0.094446 | 1.825895e+09 | 0 | 6591.277119 | 0.000000 | 36.606810 | 1 | 4086.148721 | 3849.111703 | 12.5452 | 1 | 1875.065487 | 904.726531 | 4 | 1 | 9427.212659 | 8749.461264 |
| 4210 | 2014-09-26 | 4057.469971 | 4015.020020 | 4016.969971 | 4053.719971 | 1637480000 | 3795.274868 | 1 | 10541.239840 | 9892.830180 | 0.418096 | 1 | 6510.302340 | 5684.415850 | 0.165979 | 0.157725 | 0.094392 | 1.823727e+09 | 1 | 6591.277119 | 0.000000 | 47.713536 | 1 | 4132.945689 | 3893.193984 | 12.5557 | 1 | 1896.539835 | 915.087989 | 5 | 1 | 9535.178619 | 8849.665218 |
| 4211 | 2014-09-29 | 4056.429932 | 4008.580078 | 4009.659912 | 4047.179932 | 1737750000 | 3797.728468 | 1 | 10524.233209 | 9876.869655 | 0.418567 | 1 | 6499.798992 | 5675.244940 | 0.166296 | 0.157949 | 0.094322 | 1.823209e+09 | 1 | 6580.643131 | 0.000000 | 52.821757 | 1 | 4126.277832 | 3886.912928 | 12.5815 | 1 | 1893.480067 | 913.611638 | 5 | 1 | 9519.795109 | 8835.387676 |
| 4212 | 2014-09-30 | 4070.439941 | 4031.699951 | 4054.860107 | 4049.449951 | 2200380000 | 3800.214134 | 1 | 10530.136138 | 9882.409485 | 0.419053 | 1 | 6503.444659 | 5678.428124 | 0.166630 | 0.158172 | 0.094251 | 1.823840e+09 | 0 | 6584.334143 | 0.000000 | 46.715316 | 1 | 4128.592217 | 3889.093056 | 12.6103 | 1 | 1894.542099 | 914.124073 | 4 | 1 | 9525.134659 | 8840.343350 |
| 4213 | 2014-10-01 | 4043.439941 | 3972.909912 | 4043.330078 | 3984.739990 | 2312630000 | 3802.113734 | 1 | 10361.865210 | 9724.489190 | 0.419470 | 1 | 6399.520013 | 5587.687192 | 0.166926 | 0.158374 | 0.094170 | 1.825890e+09 | 0 | 6584.334143 | 0.000000 | 36.527421 | 1 | 4062.617567 | 3826.945588 | 12.6482 | 1 | 1864.267433 | 899.516427 | 4 | 1 | 9372.923594 | 8699.075207 |
| 4214 | 2014-10-02 | 3996.750000 | 3934.939941 | 3984.800049 | 3985.870117 | 2165500000 | 3804.045534 | 1 | 10364.803977 | 9727.247188 | 0.419882 | 1 | 6401.335005 | 5589.271937 | 0.167234 | 0.158561 | 0.094087 | 1.824228e+09 | 1 | 6584.334143 | 0.000000 | 30.548650 | 1 | 4063.769781 | 3828.030962 | 12.6875 | 1 | 1864.796165 | 899.771542 | 5 | 1 | 9375.581883 | 8701.542384 |
| 4215 | 2014-10-03 | 4040.560059 | 3995.810059 | 4004.750000 | 4027.310059 | 1777640000 | 3806.438467 | 1 | 10472.563853 | 9828.378570 | 0.420321 | 1 | 6467.887838 | 5647.381984 | 0.167535 | 0.158770 | 0.094016 | 1.823014e+09 | 1 | 6652.789565 | 0.000000 | 39.288892 | 1 | 4106.019623 | 3867.829896 | 12.7117 | 1 | 1884.183912 | 909.126207 | 5 | 1 | 9473.057103 | 8792.009810 |
| 4216 | 2014-10-06 | 4046.709961 | 4004.209961 | 4041.399902 | 4016.270020 | 1828240000 | 3808.414067 | 1 | 10443.855482 | 9801.436100 | 0.420730 | 1 | 6450.157459 | 5631.900852 | 0.167830 | 0.158962 | 0.093937 | 1.820076e+09 | 1 | 6634.552316 | 0.000000 | 42.793028 | 1 | 4094.763818 | 3857.227039 | 12.7446 | 1 | 1879.018811 | 906.634025 | 5 | 1 | 9447.088673 | 8767.908330 |
| 4217 | 2014-10-07 | 4007.939941 | 3958.439941 | 3999.250000 | 3958.590088 | 2111360000 | 3809.956735 | 1 | 10293.865350 | 9660.672117 | 0.421093 | 1 | 6357.523089 | 5551.017930 | 0.168113 | 0.159149 | 0.093832 | 1.820388e+09 | 0 | 6539.269747 | 0.000000 | 37.083959 | 1 | 4035.956592 | 3801.831213 | 12.7849 | 1 | 1852.033156 | 893.613340 | 4 | 1 | 9311.413674 | 8641.987425 |
| 4218 | 2014-10-08 | 4048.790039 | 3938.159912 | 3960.790039 | 4041.120117 | 2451630000 | 3812.091336 | 1 | 10508.475347 | 9862.081087 | 0.421527 | 1 | 6490.066888 | 5666.747435 | 0.168423 | 0.159365 | 0.093738 | 1.825905e+09 | 0 | 6539.269747 | 0.000000 | 43.346766 | 1 | 4120.099585 | 3881.093081 | 12.8116 | 1 | 1890.644972 | 912.243694 | 4 | 1 | 9505.541186 | 8822.158512 |
| 4219 | 2014-10-09 | 4040.540039 | 3965.370117 | 4031.620117 | 3969.320068 | 2264220000 | 3813.864137 | 1 | 10321.767449 | 9686.857911 | 0.421932 | 1 | 6374.755512 | 5566.064275 | 0.168737 | 0.159565 | 0.093630 | 1.832296e+09 | 0 | 6539.269747 | 0.000000 | 45.000520 | 1 | 4046.896279 | 3812.136290 | 12.8750 | 1 | 1857.053196 | 896.035529 | 4 | 1 | 9336.652783 | 8665.412017 |
| 4220 | 2014-10-10 | 3969.479980 | 3870.860107 | 3946.320068 | 3870.860107 | 2765750000 | 3814.960938 | 1 | 10065.733468 | 9446.573017 | 0.422285 | 1 | 6216.628133 | 5427.996682 | 0.169047 | 0.159721 | 0.093517 | 1.840616e+09 | 0 | 6539.269747 | 0.000000 | 29.106510 | 1 | 3946.512021 | 3717.575312 | 12.9578 | 1 | 1810.988535 | 873.809147 | 4 | 1 | 9105.054814 | 8450.464340 |
| 4221 | 2014-10-13 | 3893.659912 | 3807.889893 | 3866.889893 | 3808.000000 | 2467830000 | 3815.737604 | 1 | 9902.272875 | 9293.167164 | 0.422597 | 1 | 6115.674365 | 5339.849746 | 0.169336 | 0.159862 | 0.093399 | 1.840450e+09 | 1 | 6539.269747 | 0.000000 | 25.787592 | 1 | 3882.423379 | 3657.204444 | 13.0851 | 1 | 1781.579326 | 859.619087 | 5 | 1 | 8957.194982 | 8313.234608 |
| 4222 | 2014-10-14 | 3860.040039 | 3801.159912 | 3837.219971 | 3810.449951 | 2496120000 | 3816.426870 | 1 | 9908.643696 | 9299.146105 | 0.422890 | 1 | 6119.609004 | 5343.285243 | 0.169611 | 0.159999 | 0.093280 | 1.841215e+09 | 0 | 6543.476914 | 0.000000 | 25.814617 | 1 | 3884.921211 | 3659.557378 | 13.1927 | 1 | 1782.725540 | 860.172140 | 4 | 1 | 8962.957768 | 8318.583090 |
| 4223 | 2014-10-15 | 3801.419922 | 3700.229980 | 3738.719971 | 3785.969971 | 3058740000 | 3817.323403 | 1 | 9844.986278 | 9239.404363 | 0.423170 | 1 | 6080.293986 | 5308.957665 | 0.169881 | 0.160133 | 0.093156 | 1.851057e+09 | 0 | 6543.476914 | 0.000000 | 28.102764 | 1 | 3859.962795 | 3636.046796 | 13.3318 | 1 | 1771.272539 | 854.646022 | 4 | 1 | 8905.375846 | 8265.140910 |
| 4224 | 2014-10-16 | 3795.080078 | 3704.830078 | 3706.699951 | 3765.280029 | 2591940000 | 3818.239469 | 1 | 9791.184428 | 9188.911957 | 0.423427 | 1 | 6047.065797 | 5279.944750 | 0.170146 | 0.160260 | 0.093021 | 1.857529e+09 | 0 | 6543.476914 | 0.000000 | 26.702985 | 1 | 3838.868491 | 3616.176170 | 13.4687 | 1 | 1761.592714 | 849.975468 | 4 | 1 | 8856.708872 | 8219.972754 |
| 4225 | 2014-10-17 | 3848.979980 | 3791.159912 | 3815.719971 | 3815.469971 | 2260070000 | 3819.259202 | 1 | 9921.697688 | 9311.397124 | 0.423710 | 1 | 6127.671190 | 5350.324673 | 0.170425 | 0.160400 | 0.092885 | 1.860589e+09 | 0 | 6543.476914 | 0.000000 | 28.033087 | 1 | 3890.039342 | 3664.378606 | 13.5718 | 1 | 1785.074164 | 861.305361 | 4 | 1 | 8974.765881 | 8329.542281 |
| 4226 | 2014-10-20 | 3872.360107 | 3804.969971 | 3813.600098 | 3870.080078 | 1717370000 | 3820.348936 | 1 | 10063.705090 | 9444.669408 | 0.423982 | 1 | 6215.375401 | 5426.902869 | 0.170722 | 0.160514 | 0.092747 | 1.860161e+09 | 1 | 6543.476914 | 0.000000 | 36.097010 | 1 | 3945.716747 | 3716.826171 | 13.6418 | 1 | 1810.623597 | 873.633063 | 5 | 1 | 9103.220025 | 8448.761460 |
| 4227 | 2014-10-21 | 3971.399902 | 3908.830078 | 3916.649902 | 3971.389893 | 1997580000 | 3822.273268 | 1 | 10327.149793 | 9691.909177 | 0.424344 | 1 | 6378.079664 | 5568.966731 | 0.171052 | 0.160655 | 0.092637 | 1.859384e+09 | 1 | 6714.770122 | 0.000000 | 51.124013 | 1 | 4049.006556 | 3814.124150 | 13.6886 | 1 | 1858.021567 | 896.502772 | 5 | 1 | 9341.521433 | 8669.930645 |
| 4228 | 2014-10-22 | 3988.399902 | 3947.979980 | 3980.489990 | 3949.590088 | 1967020000 | 3823.977402 | 1 | 10270.461869 | 9638.708224 | 0.424681 | 1 | 6343.069027 | 5538.397487 | 0.171394 | 0.160756 | 0.092530 | 1.861438e+09 | 0 | 6677.911319 | 0.000000 | 41.002645 | 1 | 4026.780697 | 3793.187610 | 13.7515 | 1 | 1847.822491 | 891.581677 | 4 | 1 | 9290.243833 | 8622.339550 |
| 4229 | 2014-10-23 | 4032.219971 | 3984.149902 | 3989.860107 | 4012.270020 | 1952380000 | 3826.372069 | 1 | 10433.453935 | 9791.674370 | 0.425069 | 1 | 6443.733431 | 5626.291766 | 0.171751 | 0.160878 | 0.092440 | 1.864629e+09 | 0 | 6677.911319 | 0.000000 | 54.299040 | 1 | 4090.685642 | 3853.385437 | 13.7981 | 1 | 1877.147404 | 905.731064 | 4 | 1 | 9437.679854 | 8759.175941 |
| 4230 | 2014-10-24 | 4045.189941 | 4003.429932 | 4019.840088 | 4042.020020 | 1754300000 | 3829.202936 | 1 | 10510.815441 | 9864.277238 | 0.425438 | 1 | 6491.512137 | 5668.009343 | 0.172102 | 0.161020 | 0.092317 | 1.864233e+09 | 1 | 6677.911319 | 0.000000 | 69.864454 | 1 | 4121.017075 | 3881.957347 | 13.8384 | 1 | 1891.065993 | 912.446838 | 5 | 1 | 9507.657940 | 8824.123086 |
| 4231 | 2014-10-27 | 4052.500000 | 4019.229980 | 4031.879883 | 4046.020020 | 1585580000 | 3831.978203 | 1 | 10521.216989 | 9874.038968 | 0.425794 | 1 | 6497.936165 | 5673.618428 | 0.172441 | 0.161160 | 0.092194 | 1.863161e+09 | 1 | 6684.519808 | 0.000000 | 81.995424 | 1 | 4125.095251 | 3885.798948 | 13.8820 | 1 | 1892.937400 | 913.349799 | 5 | 1 | 9517.066758 | 8832.855475 |
| 4232 | 2014-10-28 | 4107.189941 | 4062.209961 | 4063.070068 | 4106.629883 | 1966920000 | 3835.469803 | 1 | 10678.826076 | 10021.953252 | 0.426240 | 1 | 6595.276025 | 5758.609910 | 0.172809 | 0.161328 | 0.092103 | 1.864353e+09 | 0 | 6784.654714 | 0.000000 | 84.429968 | 1 | 4186.889670 | 3944.008681 | 13.9186 | 1 | 1921.293828 | 927.031889 | 4 | 1 | 9659.633555 | 8965.172706 |
| 4233 | 2014-10-29 | 4104.060059 | 4062.489990 | 4091.620117 | 4090.550049 | 2184050000 | 3838.985938 | 1 | 10637.012288 | 9982.711501 | 0.426718 | 1 | 6569.451700 | 5736.061618 | 0.173189 | 0.161510 | 0.092019 | 1.870238e+09 | 0 | 6784.654714 | 0.000000 | 86.111713 | 1 | 4170.495573 | 3928.565603 | 13.9586 | 1 | 1913.770850 | 923.402022 | 4 | 1 | 9621.810496 | 8930.068863 |
| 4234 | 2014-10-30 | 4109.060059 | 4064.449951 | 4074.260010 | 4100.640137 | 2034960000 | 3842.513605 | 1 | 10663.250420 | 10007.335680 | 0.427165 | 1 | 6585.656451 | 5750.210660 | 0.173566 | 0.161654 | 0.091944 | 1.872262e+09 | 0 | 6784.654714 | 0.000000 | 90.786219 | 1 | 4180.782861 | 3938.256127 | 13.9939 | 1 | 1918.491515 | 925.679761 | 4 | 1 | 9645.544447 | 8952.096507 |
| 4235 | 2014-10-31 | 4170.870117 | 4143.200195 | 4168.500000 | 4158.209961 | 2424360000 | 3846.263405 | 1 | 10812.954230 | 10147.830953 | 0.427645 | 1 | 6678.113987 | 5830.939182 | 0.173956 | 0.161804 | 0.091885 | 1.878073e+09 | 0 | 6784.654714 | 0.000000 | 90.948697 | 1 | 4239.477827 | 3993.546205 | 14.0182 | 1 | 1945.425656 | 938.675591 | 4 | 1 | 9780.960451 | 9077.777036 |
| 4236 | 2014-11-03 | 4179.359863 | 4156.790039 | 4160.600098 | 4169.279785 | 2033000000 | 3849.669271 | 1 | 10841.740054 | 10174.846113 | 0.428124 | 1 | 6695.892202 | 5846.462081 | 0.174354 | 0.161955 | 0.091814 | 1.880973e+09 | 0 | 6784.654714 | 0.000000 | 89.897658 | 1 | 4250.763999 | 4004.177667 | 14.0399 | 1 | 1950.604692 | 941.174497 | 4 | 1 | 9806.998942 | 9101.943540 |
| 4237 | 2014-11-04 | 4165.049805 | 4126.720215 | 4154.879883 | 4156.229980 | 1939320000 | 3852.937537 | 1 | 10807.805515 | 10142.998945 | 0.428592 | 1 | 6674.934125 | 5828.162712 | 0.174741 | 0.162111 | 0.091740 | 1.881298e+09 | 0 | 6784.654714 | 0.000000 | 82.235917 | 1 | 4237.459150 | 3991.644631 | 14.0670 | 1 | 1944.499319 | 938.228630 | 4 | 1 | 9776.303132 | 9073.454546 |
| 4238 | 2014-11-05 | 4179.930176 | 4140.209961 | 4179.229980 | 4153.270020 | 2001870000 | 3856.375470 | 1 | 10800.108471 | 10135.775360 | 0.429090 | 1 | 6670.180407 | 5824.012043 | 0.175138 | 0.162283 | 0.091669 | 1.884666e+09 | 0 | 6784.654714 | 0.000000 | 88.019972 | 1 | 4234.441340 | 3988.801883 | 14.0822 | 1 | 1943.114496 | 937.560447 | 4 | 1 | 9769.340698 | 9066.992663 |
| 4239 | 2014-11-06 | 4165.770020 | 4133.979980 | 4147.310059 | 4164.080078 | 1986820000 | 3860.540138 | 1 | 10828.218805 | 10162.156578 | 0.429669 | 1 | 6687.541436 | 5839.170680 | 0.175545 | 0.162505 | 0.091619 | 1.887104e+09 | 0 | 6784.654714 | 0.000000 | 85.142965 | 1 | 4245.462670 | 3999.183867 | 14.0983 | 1 | 1948.172000 | 940.000713 | 4 | 1 | 9794.768167 | 9090.592073 |
| 4240 | 2014-11-07 | 4171.129883 | 4139.459961 | 4170.459961 | 4160.500000 | 1978830000 | 3864.891805 | 1 | 10818.909217 | 10153.419639 | 0.430284 | 1 | 6681.791806 | 5834.150439 | 0.175970 | 0.162728 | 0.091585 | 1.890456e+09 | 0 | 6784.654714 | 0.000000 | 81.208617 | 1 | 4241.812622 | 3995.745559 | 14.1234 | 1 | 1946.497055 | 939.192545 | 4 | 1 | 9786.347091 | 9082.776414 |
| 4241 | 2014-11-10 | 4179.979980 | 4151.479980 | 4162.589844 | 4175.950195 | 1830010000 | 3869.143273 | 1 | 10859.085701 | 10191.124799 | 0.430893 | 1 | 6706.604927 | 5855.815807 | 0.176394 | 0.162956 | 0.091543 | 1.889577e+09 | 1 | 6784.654714 | 0.000000 | 82.277656 | 1 | 4257.564776 | 4010.583932 | 14.1439 | 1 | 1953.725455 | 942.680277 | 5 | 1 | 9822.689111 | 9116.505694 |
| 4242 | 2014-11-11 | 4187.310059 | 4165.250000 | 4173.609863 | 4187.160156 | 1663690000 | 3873.054741 | 1 | 10888.235935 | 10218.481952 | 0.431489 | 1 | 6724.608202 | 5871.535215 | 0.176816 | 0.163167 | 0.091506 | 1.890005e+09 | 0 | 6802.867506 | 0.000000 | 76.512962 | 1 | 4268.993824 | 4021.349982 | 14.1646 | 1 | 1958.970055 | 945.210817 | 4 | 1 | 9849.057232 | 9140.978130 |
| 4243 | 2014-11-12 | 4199.189941 | 4173.020020 | 4174.470215 | 4195.399902 | 1773060000 | 3877.772340 | 1 | 10909.662462 | 10238.590497 | 0.432168 | 1 | 6737.841291 | 5883.089576 | 0.177270 | 0.163403 | 0.091495 | 1.889914e+09 | 1 | 6802.867506 | 0.000000 | 86.398732 | 1 | 4277.394607 | 4029.263437 | 14.1850 | 1 | 1962.825034 | 947.070860 | 5 | 1 | 9868.438801 | 9158.966298 |
| 4244 | 2014-11-13 | 4228.680176 | 4194.330078 | 4202.770020 | 4213.479980 | 1857580000 | 3882.883206 | 1 | 10956.677658 | 10282.713708 | 0.432918 | 1 | 6766.878022 | 5908.442754 | 0.177750 | 0.163664 | 0.091504 | 1.890554e+09 | 0 | 6832.184467 | 0.000000 | 87.113601 | 1 | 4295.828041 | 4046.627549 | 14.2016 | 1 | 1971.283829 | 951.152262 | 4 | 1 | 9910.966843 | 9198.436868 |
| 4245 | 2014-11-14 | 4225.180176 | 4198.589844 | 4214.970215 | 4224.990234 | 1739950000 | 3887.885609 | 1 | 10986.608770 | 10310.803707 | 0.433696 | 1 | 6785.363569 | 5924.583254 | 0.178243 | 0.163926 | 0.091527 | 1.890204e+09 | 1 | 6832.184467 | 0.000000 | 81.512032 | 1 | 4307.563251 | 4057.682001 | 14.2188 | 1 | 1976.668921 | 953.750591 | 5 | 1 | 9938.041315 | 9223.564872 |
| 4246 | 2014-11-17 | 4225.479980 | 4194.180176 | 4215.290039 | 4213.790039 | 1695070000 | 3892.725208 | 1 | 10957.483930 | 10283.470385 | 0.434450 | 1 | 6767.375978 | 5908.877540 | 0.178741 | 0.164169 | 0.091540 | 1.888267e+09 | 1 | 6814.072757 | 0.000000 | 70.977526 | 1 | 4296.144160 | 4046.925330 | 14.2424 | 1 | 1971.428891 | 951.222255 | 5 | 1 | 9911.696164 | 9199.113756 |
| 4247 | 2014-11-18 | 4248.189941 | 4214.319824 | 4215.180176 | 4242.189941 | 1655760000 | 3897.452541 | 1 | 11031.334661 | 10352.778432 | 0.435176 | 1 | 6812.986418 | 5948.701913 | 0.179255 | 0.164379 | 0.091542 | 1.887369e+09 | 1 | 6859.997921 | 0.000000 | 85.391822 | 1 | 4325.099108 | 4074.200605 | 14.2684 | 1 | 1984.715834 | 957.633258 | 5 | 1 | 9978.498544 | 9261.113507 |
| 4248 | 2014-11-19 | 4235.839844 | 4204.160156 | 4233.709961 | 4222.660156 | 1641560000 | 3902.040075 | 1 | 10980.549666 | 10305.117308 | 0.435879 | 1 | 6781.621447 | 5921.315852 | 0.179748 | 0.164585 | 0.091546 | 1.887063e+09 | 1 | 6828.416524 | 0.000000 | 75.139486 | 1 | 4305.187634 | 4055.444193 | 14.2923 | 1 | 1975.578790 | 953.224598 | 5 | 1 | 9932.560494 | 9218.478085 |
| 4249 | 2014-11-20 | 4245.169922 | 4202.359863 | 4204.540039 | 4242.089844 | 1667330000 | 3906.587674 | 1 | 11031.074368 | 10352.534150 | 0.436601 | 1 | 6812.825660 | 5948.561549 | 0.180251 | 0.164805 | 0.091545 | 1.885727e+09 | 1 | 6859.836054 | 0.000000 | 76.600910 | 1 | 4324.997054 | 4074.104472 | 14.3166 | 1 | 1984.669003 | 957.610662 | 5 | 1 | 9978.263094 | 9260.894984 |
| 4250 | 2014-11-21 | 4285.270020 | 4237.379883 | 4284.410156 | 4251.319824 | 1854340000 | 3911.004406 | 1 | 11055.075888 | 10375.059295 | 0.437312 | 1 | 6827.649073 | 5961.504487 | 0.180755 | 0.165005 | 0.091551 | 1.885669e+09 | 1 | 6874.761753 | 0.000000 | 79.820053 | 1 | 4334.407425 | 4082.968948 | 14.3374 | 1 | 1988.987265 | 959.694240 | 5 | 1 | 9999.973896 | 9281.044929 |
| 4251 | 2014-11-24 | 4285.000000 | 4258.410156 | 4262.089844 | 4284.319824 | 1568130000 | 3915.852938 | 1 | 11140.888651 | 10455.593569 | 0.438075 | 1 | 6880.647301 | 6007.779445 | 0.181299 | 0.165204 | 0.091572 | 1.883148e+09 | 1 | 6928.125684 | 0.000000 | 81.905403 | 1 | 4368.052376 | 4114.662159 | 14.3604 | 1 | 2004.426372 | 967.143670 | 5 | 1 | 10077.596647 | 9353.087141 |
| 4252 | 2014-11-25 | 4302.439941 | 4279.899902 | 4290.680176 | 4288.229980 | 1720140000 | 3920.500937 | 1 | 11151.056570 | 10465.136042 | 0.438716 | 1 | 6886.927039 | 6013.262546 | 0.181752 | 0.165395 | 0.091568 | 1.874046e+09 | 1 | 6934.448754 | 0.000000 | 81.092708 | 1 | 4372.038952 | 4118.417474 | 14.3696 | 1 | 2006.255745 | 968.026350 | 5 | 1 | 10086.794134 | 9361.623393 |
| 4253 | 2014-11-26 | 4319.410156 | 4289.509766 | 4291.870117 | 4317.990234 | 1362930000 | 3925.733538 | 1 | 11228.444741 | 10537.763934 | 0.439433 | 1 | 6934.722213 | 6054.994501 | 0.182216 | 0.165592 | 0.091625 | 1.870864e+09 | 1 | 6982.573727 | 0.000000 | 83.303487 | 1 | 4402.380839 | 4146.999231 | 14.3705 | 1 | 2020.179131 | 974.744439 | 5 | 1 | 10156.796339 | 9426.592923 |
| 4254 | 2014-11-28 | 4347.089844 | 4326.209961 | 4330.959961 | 4337.790039 | 998600000 | 3931.018605 | 1 | 11279.931892 | 10586.084022 | 0.440111 | 1 | 6966.520836 | 6082.759202 | 0.182640 | 0.165766 | 0.091705 | 1.861627e+09 | 1 | 7014.591770 | 0.000000 | 83.458052 | 1 | 4422.567610 | 4166.014970 | 14.3873 | 1 | 2029.442503 | 979.214053 | 5 | 1 | 10203.369530 | 9469.817824 |
| 4255 | 2014-12-01 | 4332.549805 | 4274.680176 | 4323.950195 | 4287.810059 | 1893600000 | 3935.777406 | 1 | 11149.964611 | 10464.111251 | 0.440742 | 1 | 6886.252642 | 6012.673701 | 0.183019 | 0.165970 | 0.091753 | 1.863179e+09 | 0 | 6933.769703 | 0.000000 | 64.007290 | 1 | 4371.610823 | 4118.014181 | 14.4030 | 1 | 2006.059284 | 967.931557 | 4 | 1 | 10085.806392 | 9360.706662 |
| 4256 | 2014-12-02 | 4312.919922 | 4283.890137 | 4291.330078 | 4305.959961 | 1839170000 | 3940.603672 | 1 | 11197.161377 | 10508.404863 | 0.441364 | 1 | 6915.401510 | 6038.124791 | 0.183396 | 0.166172 | 0.091796 | 1.865771e+09 | 0 | 6933.769703 | 0.000000 | 69.933851 | 1 | 4390.115446 | 4135.445353 | 14.4107 | 1 | 2014.550747 | 972.028721 | 4 | 1 | 10128.498675 | 9400.329666 |
| 4257 | 2014-12-03 | 4319.020020 | 4287.040039 | 4312.169922 | 4312.930176 | 1734510000 | 3945.394139 | 1 | 11215.286632 | 10525.415202 | 0.441974 | 1 | 6926.595724 | 6047.898925 | 0.183787 | 0.166375 | 0.091812 | 1.845495e+09 | 1 | 6933.769703 | 0.000000 | 66.862203 | 1 | 4397.221887 | 4142.139550 | 14.4175 | 1 | 2017.811774 | 973.602180 | 5 | 1 | 10144.894046 | 9415.546323 |
| 4258 | 2014-12-04 | 4327.549805 | 4293.939941 | 4309.479980 | 4311.930176 | 1724090000 | 3950.222741 | 1 | 11212.686245 | 10522.974770 | 0.442604 | 1 | 6924.989717 | 6046.496653 | 0.184171 | 0.166605 | 0.091829 | 1.844367e+09 | 1 | 6932.162032 | 0.000000 | 73.341010 | 1 | 4396.202343 | 4141.179149 | 14.4217 | 1 | 2017.343922 | 973.376440 | 5 | 1 | 10142.541842 | 9413.363226 |
| 4259 | 2014-12-05 | 4324.419922 | 4302.040039 | 4318.279785 | 4311.569824 | 1767100000 | 3954.932606 | 1 | 11211.749191 | 10522.095356 | 0.443198 | 1 | 6924.410990 | 6045.991343 | 0.184533 | 0.166830 | 0.091834 | 1.842772e+09 | 1 | 6931.582706 | 0.000000 | 70.178822 | 1 | 4395.834948 | 4140.833067 | 14.4306 | 1 | 2017.175331 | 973.295094 | 5 | 1 | 10141.694221 | 9412.576543 |
| 4260 | 2014-12-08 | 4320.080078 | 4259.009766 | 4301.270020 | 4278.339844 | 1966770000 | 3959.744805 | 1 | 11125.338389 | 10440.999830 | 0.443774 | 1 | 6871.043411 | 5999.393889 | 0.184875 | 0.167047 | 0.091852 | 1.846111e+09 | 0 | 6878.159854 | 0.000000 | 56.887217 | 1 | 4361.955523 | 4108.918983 | 14.4273 | 0 | 2001.628628 | 963.293748 | 3 | 1 | 10063.530509 | 9340.032262 |
| 4261 | 2014-12-09 | 4297.729980 | 4216.870117 | 4228.209961 | 4294.669922 | 1950330000 | 3964.732804 | 1 | 11167.802909 | 10480.852284 | 0.444384 | 1 | 6897.269630 | 6022.293092 | 0.185242 | 0.167252 | 0.091889 | 1.854735e+09 | 0 | 6878.159854 | 0.000000 | 52.883185 | 1 | 4378.604755 | 4124.602396 | 14.4602 | 1 | 2001.628628 | 960.793748 | 4 | 1 | 10101.942194 | 9375.682412 |
| 4262 | 2014-12-10 | 4297.000000 | 4218.850098 | 4284.500000 | 4224.870117 | 1850810000 | 3969.295806 | 1 | 10986.296419 | 10310.510569 | 0.444947 | 1 | 6785.170660 | 5924.414817 | 0.185590 | 0.167435 | 0.091922 | 1.856184e+09 | 0 | 6878.159854 | 0.000000 | 37.089460 | 1 | 4307.440786 | 4057.566641 | 14.5174 | 1 | 1969.096841 | 945.178295 | 4 | 1 | 9937.758774 | 9223.302645 |
| 4263 | 2014-12-11 | 4296.810059 | 4238.290039 | 4241.689941 | 4246.479980 | 1873050000 | 3973.901006 | 1 | 11042.490422 | 10363.247983 | 0.445515 | 1 | 6819.876250 | 5954.717712 | 0.185938 | 0.167626 | 0.091951 | 1.853014e+09 | 1 | 6878.159854 | 0.000000 | 34.928074 | 1 | 4329.472992 | 4078.320760 | 14.5958 | 1 | 1979.168609 | 950.012804 | 5 | 1 | 9988.589593 | 9270.479079 |
| 4264 | 2014-12-12 | 4254.430176 | 4199.279785 | 4207.609863 | 4199.279785 | 1888870000 | 3977.811338 | 1 | 10919.751658 | 10248.059089 | 0.446011 | 1 | 6744.072410 | 5888.530225 | 0.186249 | 0.167802 | 0.091960 | 1.854395e+09 | 0 | 6801.708183 | 0.000000 | 23.829487 | 1 | 4281.350318 | 4032.989677 | 14.6914 | 1 | 1957.169884 | 939.453284 | 4 | 1 | 9877.565079 | 9167.436459 |
| 4265 | 2014-12-15 | 4236.060059 | 4145.009766 | 4224.169922 | 4157.410156 | 2143610000 | 3981.453206 | 1 | 10810.874428 | 10145.879084 | 0.446462 | 1 | 6676.829496 | 5829.817639 | 0.186541 | 0.167959 | 0.091962 | 1.858583e+09 | 0 | 6801.708183 | 0.000000 | 24.582899 | 1 | 4238.662391 | 3992.778072 | 14.7772 | 1 | 1937.655591 | 930.086306 | 4 | 1 | 9779.079146 | 9076.030985 |
| 4266 | 2014-12-16 | 4190.419922 | 4089.189941 | 4122.229980 | 4089.600098 | 2231670000 | 3984.762207 | 1 | 10634.542048 | 9980.393210 | 0.446853 | 1 | 6567.926072 | 5734.729529 | 0.186813 | 0.168082 | 0.091958 | 1.865132e+09 | 0 | 6801.708183 | 0.000000 | 14.667885 | 1 | 4169.527056 | 3927.653270 | 14.8860 | 1 | 1906.051170 | 914.915995 | 4 | 1 | 9619.576017 | 8927.995027 |
| 4267 | 2014-12-17 | 4175.970215 | 4089.090088 | 4095.750000 | 4165.100098 | 2279930000 | 3988.761742 | 1 | 10830.871250 | 10164.645867 | 0.447329 | 1 | 6689.179595 | 5840.601024 | 0.187128 | 0.168236 | 0.091965 | 1.871498e+09 | 0 | 6801.708183 | 0.000000 | 30.274066 | 1 | 4246.502624 | 4000.163494 | 14.9548 | 1 | 1941.239663 | 931.806683 | 4 | 1 | 9797.167462 | 9092.818875 |
| 4268 | 2014-12-18 | 4267.770020 | 4213.209961 | 4230.350098 | 4267.770020 | 2172260000 | 3993.298875 | 1 | 11097.852758 | 10415.204887 | 0.447861 | 1 | 6854.068200 | 5984.572126 | 0.187467 | 0.168429 | 0.091965 | 1.875136e+09 | 0 | 6801.708183 | 0.000000 | 45.365027 | 1 | 4351.179122 | 4098.767721 | 14.9901 | 1 | 1989.091316 | 954.775763 | 4 | 1 | 10038.668121 | 9316.957307 |
| 4269 | 2014-12-19 | 4300.399902 | 4258.330078 | 4272.750000 | 4281.779785 | 3287920000 | 3997.739940 | 1 | 11134.283567 | 10449.394775 | 0.448382 | 1 | 6876.567981 | 6004.217621 | 0.187783 | 0.168628 | 0.091971 | 1.886305e+09 | 0 | 6801.708183 | 0.000000 | 46.960382 | 1 | 4365.462694 | 4112.222704 | 15.0217 | 1 | 1995.620886 | 957.909996 | 4 | 1 | 10071.621955 | 9347.541989 |
| 4270 | 2014-12-22 | 4295.270020 | 4270.540039 | 4271.870117 | 4293.669922 | 1720070000 | 4002.362339 | 1 | 11165.202522 | 10478.411852 | 0.448931 | 1 | 6895.663623 | 6020.890820 | 0.188114 | 0.168836 | 0.091981 | 1.883258e+09 | 1 | 6801.708183 | 0.000000 | 51.635420 | 1 | 4377.585211 | 4123.641995 | 15.0047 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10099.589989 | 9373.499314 |
| 4271 | 2014-12-23 | 4309.029785 | 4274.509766 | 4308.950195 | 4279.299805 | 1590820000 | 4006.653604 | 1 | 11127.834659 | 10443.342550 | 0.449459 | 1 | 6872.585115 | 6000.740015 | 0.188436 | 0.169040 | 0.091983 | 1.881142e+09 | 1 | 6778.944127 | 0.000000 | 48.353423 | 1 | 4362.934245 | 4109.840930 | 14.9824 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10065.788534 | 9342.127950 |
| 4272 | 2014-12-24 | 4298.870117 | 4281.799805 | 4283.189941 | 4283.100098 | 729750000 | 4010.868537 | 1 | 11137.716891 | 10452.616909 | 0.449972 | 1 | 6878.688412 | 6006.069057 | 0.188750 | 0.169242 | 0.091980 | 1.873614e+09 | 1 | 6784.964264 | 0.000000 | 57.265488 | 1 | 4366.808811 | 4113.490733 | 14.9749 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10074.727600 | 9350.424359 |
| 4273 | 2014-12-26 | 4322.450195 | 4294.799805 | 4295.720215 | 4314.089844 | 930220000 | 4015.113602 | 1 | 11218.302217 | 10528.245294 | 0.450487 | 1 | 6928.458159 | 6049.525094 | 0.189077 | 0.169436 | 0.091974 | 1.866394e+09 | 1 | 6834.055884 | 0.000000 | 58.242897 | 1 | 4398.404219 | 4143.253295 | 14.9512 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10147.621822 | 9418.077991 |
| 4274 | 2014-12-29 | 4321.200195 | 4306.669922 | 4309.700195 | 4312.640137 | 1227740000 | 4019.044069 | 1 | 11214.532418 | 10524.707382 | 0.450977 | 1 | 6926.129919 | 6047.492211 | 0.189382 | 0.169619 | 0.091976 | 1.860194e+09 | 1 | 6831.759367 | 0.000000 | 65.556118 | 1 | 4396.926179 | 4141.860996 | 14.9381 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10144.211815 | 9414.913139 |
| 4275 | 2014-12-30 | 4309.129883 | 4277.750000 | 4301.140137 | 4282.350098 | 1269200000 | 4022.844670 | 1 | 11135.766601 | 10450.786584 | 0.451444 | 1 | 6877.483907 | 6005.017354 | 0.189673 | 0.169795 | 0.091976 | 1.854140e+09 | 1 | 6783.776171 | 0.000000 | 67.707922 | 1 | 4366.044153 | 4112.770433 | 14.9307 | 0 | 2001.162555 | 958.070030 | 4 | 1 | 10072.963447 | 9348.787036 |
| 4276 | 2014-12-31 | 4307.009766 | 4233.709961 | 4294.879883 | 4236.279785 | 1515600000 | 4026.181735 | 1 | 11015.965969 | 10338.355094 | 0.451835 | 1 | 6803.494666 | 5940.414269 | 0.189917 | 0.169948 | 0.091970 | 1.852360e+09 | 1 | 6710.795055 | 0.000000 | 72.154373 | 1 | 4319.073444 | 4068.524489 | 14.9650 | 1 | 2001.162555 | 955.570030 | 5 | 1 | 9964.596647 | 9248.211060 |
| 4277 | 2015-01-02 | 4276.709961 | 4206.459961 | 4258.600098 | 4230.240234 | 1435150000 | 4029.471203 | 1 | 11000.260801 | 10323.615978 | 0.452208 | 1 | 6793.795105 | 5931.945179 | 0.190152 | 0.170094 | 0.091962 | 1.849195e+09 | 1 | 6701.227654 | 0.000000 | 62.451303 | 1 | 4312.915857 | 4062.724103 | 15.0006 | 1 | 1998.309551 | 954.207699 | 5 | 1 | 9950.390389 | 9235.026133 |
| 4278 | 2015-01-05 | 4210.959961 | 4151.850098 | 4206.549805 | 4160.959961 | 1794470000 | 4032.324536 | 1 | 10820.105293 | 10154.542143 | 0.452539 | 1 | 6682.530507 | 5834.795429 | 0.190357 | 0.170233 | 0.091949 | 1.846501e+09 | 1 | 6591.479068 | 0.000000 | 26.596239 | 1 | 4242.281573 | 3996.187306 | 15.0585 | 1 | 1965.582466 | 938.580272 | 5 | 1 | 9787.429013 | 9083.780554 |
| 4279 | 2015-01-06 | 4176.259766 | 4090.330078 | 4174.779785 | 4110.830078 | 2167320000 | 4034.862936 | 1 | 10689.748208 | 10032.203545 | 0.452840 | 1 | 6602.021568 | 5764.499724 | 0.190545 | 0.170368 | 0.091927 | 1.849182e+09 | 0 | 6512.067087 | 0.000000 | 17.661142 | 1 | 4191.171954 | 3948.042550 | 15.1407 | 1 | 1941.901772 | 927.272565 | 4 | 1 | 9669.513274 | 8974.342141 |
| 4280 | 2015-01-07 | 4169.970215 | 4126.390137 | 4139.850098 | 4160.000000 | 1957950000 | 4037.639002 | 1 | 10817.609024 | 10152.199423 | 0.453167 | 1 | 6680.988803 | 5833.449303 | 0.190740 | 0.170516 | 0.091911 | 1.846315e+09 | 1 | 6512.067087 | 0.000000 | 27.839121 | 1 | 4241.302851 | 3995.265359 | 15.2096 | 1 | 1965.128993 | 938.363736 | 5 | 1 | 9785.170989 | 9081.684866 |
| 4281 | 2015-01-08 | 4247.930176 | 4192.629883 | 4195.490234 | 4240.549805 | 2105450000 | 4040.729668 | 1 | 11027.069671 | 10348.775789 | 0.453525 | 1 | 6810.352347 | 5946.401996 | 0.190981 | 0.170677 | 0.091867 | 1.846816e+09 | 0 | 6638.159811 | 0.000000 | 44.731755 | 1 | 4323.426917 | 4072.625418 | 15.2482 | 1 | 2003.179656 | 956.533211 | 4 | 1 | 9974.640607 | 9257.532929 |
| 4282 | 2015-01-09 | 4253.970215 | 4188.609863 | 4250.979980 | 4213.279785 | 1715830000 | 4043.521066 | 1 | 10956.157073 | 10282.225145 | 0.453852 | 1 | 6766.556506 | 5908.162025 | 0.191228 | 0.170820 | 0.091805 | 1.847165e+09 | 0 | 6638.159811 | 0.000000 | 41.077031 | 1 | 4295.623933 | 4046.435282 | 15.3005 | 1 | 1990.297659 | 950.381961 | 4 | 1 | 9910.495942 | 9197.999822 |
| 4283 | 2015-01-12 | 4223.879883 | 4158.109863 | 4221.520020 | 4169.970215 | 1861960000 | 4046.015934 | 1 | 10843.535438 | 10176.531060 | 0.454111 | 1 | 6697.001037 | 5847.430251 | 0.191421 | 0.170954 | 0.091736 | 1.846672e+09 | 1 | 6638.159811 | 0.000000 | 32.143924 | 1 | 4251.467923 | 4004.840756 | 15.3744 | 1 | 1969.838791 | 940.612699 | 5 | 1 | 9808.622974 | 9103.450815 |
| 4284 | 2015-01-13 | 4252.700195 | 4134.939941 | 4212.990234 | 4166.200195 | 2162180000 | 4048.451535 | 1 | 10833.731929 | 10167.330581 | 0.454370 | 1 | 6690.946359 | 5842.143660 | 0.191620 | 0.171086 | 0.091664 | 1.849789e+09 | 0 | 6632.158331 | 0.000000 | 31.960166 | 1 | 4247.624222 | 4001.220028 | 15.4622 | 1 | 1968.057883 | 939.762303 | 4 | 1 | 9799.755116 | 9095.220495 |
| 4285 | 2015-01-14 | 4165.000000 | 4108.319824 | 4122.080078 | 4145.839844 | 2073810000 | 4050.771466 | 1 | 10780.787140 | 10117.642517 | 0.454616 | 1 | 6658.247494 | 5813.592920 | 0.191818 | 0.171214 | 0.091585 | 1.851675e+09 | 0 | 6632.158331 | 0.000000 | 32.761668 | 1 | 4226.865949 | 3981.665940 | 15.5594 | 1 | 1958.439922 | 935.169655 | 4 | 1 | 9751.863404 | 9050.771866 |
| 4286 | 2015-01-15 | 4169.439941 | 4085.699951 | 4162.109863 | 4089.649902 | 1976260000 | 4052.943799 | 1 | 10634.671559 | 9980.514755 | 0.454846 | 1 | 6568.006059 | 5734.799368 | 0.191999 | 0.171337 | 0.091511 | 1.853650e+09 | 0 | 6632.158331 | 0.000000 | 31.945216 | 1 | 4169.577834 | 3927.701102 | 15.6686 | 1 | 1931.896537 | 922.494990 | 4 | 1 | 9619.693168 | 8928.103756 |
| 4287 | 2015-01-16 | 4143.529785 | 4078.850098 | 4087.879883 | 4142.140137 | 1970520000 | 4055.387666 | 1 | 10771.166471 | 10108.613631 | 0.455087 | 1 | 6652.305739 | 5808.404926 | 0.192182 | 0.171462 | 0.091443 | 1.857583e+09 | 0 | 6632.158331 | 0.000000 | 40.265613 | 1 | 4223.093935 | 3978.112740 | 15.7611 | 1 | 1956.692230 | 934.335118 | 4 | 1 | 9743.160937 | 9042.695046 |
| 4288 | 2015-01-20 | 4181.339844 | 4117.149902 | 4164.430176 | 4171.209961 | 1835040000 | 4057.996200 | 1 | 10846.759258 | 10179.556577 | 0.455343 | 1 | 6698.992077 | 5849.168711 | 0.192387 | 0.171585 | 0.091370 | 1.860081e+09 | 0 | 6632.158331 | 0.000000 | 51.242998 | 1 | 4252.731898 | 4006.031409 | 15.8437 | 1 | 1970.424430 | 940.892347 | 4 | 1 | 9811.539110 | 9106.157301 |
| 4289 | 2015-01-21 | 4211.279785 | 4145.819824 | 4158.129883 | 4192.089844 | 1847420000 | 4060.734665 | 1 | 10901.055029 | 10230.512522 | 0.455613 | 1 | 6732.525314 | 5878.447975 | 0.192604 | 0.171692 | 0.091316 | 1.862224e+09 | 0 | 6632.158331 | 0.000000 | 60.606675 | 1 | 4274.019857 | 4026.084455 | 15.9144 | 1 | 1980.287811 | 945.602184 | 4 | 1 | 9860.652866 | 9151.740118 |
| 4290 | 2015-01-22 | 4274.149902 | 4173.540039 | 4215.000000 | 4270.359863 | 1996550000 | 4063.839663 | 1 | 11104.587354 | 10421.525226 | 0.455956 | 1 | 6858.227507 | 5988.203790 | 0.192856 | 0.171829 | 0.091271 | 1.866285e+09 | 0 | 6632.158331 | 0.000000 | 63.387999 | 1 | 4353.819582 | 4101.255008 | 15.9579 | 1 | 2017.261533 | 963.257412 | 4 | 1 | 10044.759963 | 9322.611188 |
| 4291 | 2015-01-23 | 4292.879883 | 4258.479980 | 4268.529785 | 4278.140137 | 1653830000 | 4067.021930 | 1 | 11124.819074 | 10440.512459 | 0.456333 | 1 | 6870.722680 | 5999.113846 | 0.193119 | 0.171972 | 0.091243 | 1.864961e+09 | 1 | 6632.158331 | 0.000000 | 55.537923 | 1 | 4361.751913 | 4108.727185 | 16.0036 | 1 | 2020.936831 | 965.012394 | 5 | 1 | 10063.060758 | 9339.596282 |
| 4292 | 2015-01-26 | 4282.479980 | 4254.470215 | 4271.100098 | 4275.720215 | 1717510000 | 4070.175799 | 1 | 11118.526341 | 10434.606802 | 0.456715 | 1 | 6866.836269 | 5995.720458 | 0.193395 | 0.172106 | 0.091215 | 1.866292e+09 | 0 | 6628.406864 | 0.000000 | 59.925673 | 1 | 4359.284696 | 4106.403091 | 16.0363 | 1 | 2019.793692 | 964.466537 | 4 | 1 | 10057.368606 | 9334.313357 |
| 4293 | 2015-01-27 | 4209.410156 | 4151.149902 | 4200.879883 | 4165.500000 | 1954160000 | 4072.577065 | 1 | 10831.911151 | 10165.621802 | 0.456921 | 1 | 6689.821841 | 5841.161796 | 0.193623 | 0.172122 | 0.091176 | 1.869907e+09 | 0 | 6628.406864 | 0.000000 | 49.414051 | 1 | 4246.910342 | 4000.547561 | 16.0849 | 1 | 1967.727120 | 939.604361 | 4 | 1 | 9798.108114 | 9093.691901 |
| 4294 | 2015-01-28 | 4235.149902 | 4140.379883 | 4233.740234 | 4140.379883 | 2118680000 | 4074.849398 | 1 | 10766.589130 | 10104.317850 | 0.457180 | 1 | 6649.478759 | 5805.936572 | 0.193934 | 0.172108 | 0.091138 | 1.875511e+09 | 0 | 6628.406864 | 0.000000 | 46.794903 | 1 | 4221.299279 | 3976.422192 | 16.1629 | 1 | 1955.860709 | 933.938061 | 4 | 1 | 9739.020459 | 9038.852240 |
| 4295 | 2015-01-29 | 4189.540039 | 4103.709961 | 4134.520020 | 4181.350098 | 2110710000 | 4077.209531 | 1 | 10873.127535 | 10204.302896 | 0.457505 | 1 | 6715.277207 | 5863.387936 | 0.194289 | 0.172108 | 0.091108 | 1.881774e+09 | 0 | 6628.406864 | 0.000000 | 54.193359 | 1 | 4263.070214 | 4015.770000 | 16.2296 | 1 | 1975.214497 | 943.179639 | 4 | 1 | 9835.390786 | 9128.294207 |
| 4296 | 2015-01-30 | 4210.850098 | 4144.029785 | 4178.620117 | 4148.430176 | 2264230000 | 4079.353000 | 1 | 10787.523006 | 10123.964047 | 0.457853 | 1 | 6662.407585 | 5817.225268 | 0.194616 | 0.172075 | 0.091163 | 1.890432e+09 | 0 | 6628.406864 | 0.000000 | 57.344952 | 1 | 4229.506906 | 3984.153696 | 16.3127 | 1 | 1959.663561 | 935.753951 | 4 | 1 | 9757.956395 | 9056.426813 |
| 4297 | 2015-02-02 | 4189.089844 | 4094.729980 | 4162.200195 | 4188.589844 | 2006450000 | 4081.647332 | 1 | 10891.953675 | 10221.971008 | 0.458236 | 1 | 6726.904290 | 5873.540025 | 0.194947 | 0.172050 | 0.091239 | 1.896085e+09 | 0 | 6628.406864 | 0.000000 | 55.988719 | 1 | 4270.451453 | 4022.723054 | 16.3720 | 1 | 1978.634457 | 944.812696 | 4 | 1 | 9852.420150 | 9144.099277 |
| 4298 | 2015-02-03 | 4229.149902 | 4174.229980 | 4201.939941 | 4229.149902 | 2153520000 | 4084.178465 | 1 | 10997.425516 | 10320.955096 | 0.458627 | 1 | 6792.044025 | 5930.416238 | 0.195267 | 0.172048 | 0.091312 | 1.902303e+09 | 0 | 6628.406864 | 0.000000 | 57.255184 | 1 | 4311.804215 | 4061.676948 | 16.4165 | 1 | 1997.794493 | 953.961755 | 4 | 1 | 9947.825705 | 9232.645832 |
| 4299 | 2015-02-04 | 4248.839844 | 4198.740234 | 4202.430176 | 4221.200195 | 2212960000 | 4086.357599 | 1 | 10976.753203 | 10301.554372 | 0.459012 | 1 | 6779.276740 | 5919.268591 | 0.195591 | 0.172047 | 0.091374 | 1.909789e+09 | 0 | 6628.406864 | 0.000000 | 53.767159 | 1 | 4303.699140 | 4054.042046 | 16.4718 | 1 | 1994.039156 | 952.168554 | 4 | 1 | 9929.126367 | 9215.290848 |
| 4300 | 2015-02-05 | 4258.000000 | 4220.169922 | 4229.620117 | 4256.180176 | 2036590000 | 4088.737000 | 1 | 11067.714682 | 10386.920655 | 0.459433 | 1 | 6835.454831 | 5968.320019 | 0.195920 | 0.172061 | 0.091452 | 1.916398e+09 | 0 | 6628.406864 | 0.000000 | 47.933473 | 1 | 4339.362767 | 4087.636831 | 16.5072 | 1 | 2010.563236 | 960.058925 | 4 | 1 | 10011.406437 | 9291.655550 |
| 4301 | 2015-02-06 | 4271.279785 | 4214.890137 | 4259.979980 | 4228.680176 | 2034060000 | 4090.774801 | 1 | 10996.204045 | 10319.808760 | 0.459828 | 1 | 6791.289640 | 5929.757554 | 0.196230 | 0.172076 | 0.091522 | 1.922591e+09 | 0 | 6628.406864 | 0.000000 | 43.183574 | 1 | 4311.325309 | 4061.225822 | 16.5389 | 1 | 1997.572600 | 953.855800 | 4 | 1 | 9946.720812 | 9231.620373 |
| 4302 | 2015-02-09 | 4235.240234 | 4206.759766 | 4209.810059 | 4216.089844 | 1654680000 | 4092.810667 | 1 | 10963.464312 | 10289.082904 | 0.460203 | 1 | 6771.069480 | 5912.102490 | 0.196525 | 0.172085 | 0.091592 | 1.920733e+09 | 1 | 6628.406864 | 0.000000 | 42.006014 | 1 | 4298.488912 | 4049.134063 | 16.5971 | 1 | 1991.625094 | 951.015821 | 5 | 1 | 9917.105775 | 9204.134453 |
| 4303 | 2015-02-10 | 4286.430176 | 4232.990234 | 4240.040039 | 4281.160156 | 1773730000 | 4095.591268 | 1 | 11132.672293 | 10447.882613 | 0.460649 | 1 | 6875.572852 | 6003.348733 | 0.196857 | 0.172106 | 0.091686 | 1.919608e+09 | 1 | 6730.708409 | 0.000000 | 67.640785 | 1 | 4364.830955 | 4111.627612 | 16.6429 | 1 | 2022.363449 | 965.693615 | 5 | 1 | 10070.164461 | 9346.189278 |
| 4304 | 2015-02-11 | 4305.350098 | 4277.649902 | 4284.759766 | 4297.279785 | 1793630000 | 4098.287067 | 1 | 11174.589563 | 10487.221480 | 0.461120 | 1 | 6901.461088 | 6025.952829 | 0.197224 | 0.172124 | 0.091772 | 1.920198e+09 | 0 | 6756.051194 | 0.000000 | 74.606359 | 1 | 4381.265626 | 4127.108909 | 16.6922 | 1 | 2029.978148 | 969.329691 | 4 | 1 | 10108.081126 | 9381.379997 |
| 4305 | 2015-02-12 | 4347.970215 | 4317.979980 | 4321.410156 | 4347.970215 | 2075470000 | 4101.406602 | 1 | 11306.404286 | 10610.928054 | 0.461639 | 1 | 6982.870269 | 6097.034572 | 0.197615 | 0.172159 | 0.091865 | 1.924141e+09 | 0 | 6756.051194 | 0.000000 | 75.357658 | 1 | 4432.946747 | 4175.792015 | 16.7245 | 1 | 2053.923637 | 980.763840 | 4 | 1 | 10227.315386 | 9492.042138 |
| 4306 | 2015-02-13 | 4384.029785 | 4351.020020 | 4359.779785 | 4384.029785 | 1942240000 | 4104.602933 | 1 | 11400.173116 | 10698.929004 | 0.462148 | 1 | 7040.782189 | 6147.599878 | 0.198011 | 0.172204 | 0.091933 | 1.926614e+09 | 0 | 6756.051194 | 0.000000 | 85.516135 | 1 | 4469.711064 | 4210.423638 | 16.7345 | 1 | 2070.957701 | 988.897732 | 4 | 1 | 10312.134872 | 9570.763690 |
| 4307 | 2015-02-17 | 4387.319824 | 4370.629883 | 4379.319824 | 4385.339844 | 1751490000 | 4107.642132 | 1 | 11403.579775 | 10702.126113 | 0.462613 | 1 | 7042.886152 | 6149.436936 | 0.198402 | 0.172240 | 0.091971 | 1.924749e+09 | 1 | 6756.051194 | 0.000000 | 83.594568 | 1 | 4471.046726 | 4211.681818 | 16.7432 | 1 | 2071.576556 | 989.193240 | 5 | 1 | 10315.216398 | 9573.623675 |
| 4308 | 2015-02-18 | 4393.189941 | 4374.229980 | 4378.729980 | 4390.910156 | 1684800000 | 4110.818467 | 1 | 11418.064742 | 10715.720085 | 0.463091 | 1 | 7051.832112 | 6157.248026 | 0.198817 | 0.172267 | 0.092007 | 1.923624e+09 | 1 | 6764.632813 | 0.000000 | 81.368299 | 1 | 4476.725904 | 4217.031548 | 16.7650 | 1 | 2074.207898 | 990.449725 | 5 | 1 | 10328.318912 | 9585.784210 |
| 4309 | 2015-02-19 | 4415.790039 | 4388.439941 | 4388.919922 | 4411.859863 | 1592890000 | 4114.015332 | 1 | 11472.542084 | 10766.846432 | 0.463540 | 1 | 7085.477487 | 6186.625203 | 0.199236 | 0.172252 | 0.092051 | 1.922606e+09 | 1 | 6796.907916 | 0.000000 | 85.197798 | 1 | 4498.085051 | 4237.151654 | 16.7615 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10377.596909 | 9631.519459 |
| 4310 | 2015-02-20 | 4444.620117 | 4397.620117 | 4406.750000 | 4443.049805 | 1761140000 | 4117.782264 | 1 | 11553.647995 | 10842.963381 | 0.464035 | 1 | 7135.568749 | 6230.361968 | 0.199689 | 0.172236 | 0.092111 | 1.922396e+09 | 1 | 6844.959115 | 0.000000 | 84.987722 | 1 | 4529.884568 | 4267.106484 | 16.7560 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10450.962031 | 9699.610137 |
| 4311 | 2015-02-23 | 4449.490234 | 4430.870117 | 4441.259766 | 4449.490234 | 1754850000 | 4121.179600 | 1 | 11570.395603 | 10858.680815 | 0.464542 | 1 | 7145.912123 | 6239.393199 | 0.200169 | 0.172222 | 0.092152 | 1.920708e+09 | 1 | 6854.881236 | 0.000000 | 94.881786 | 1 | 4536.450869 | 4273.291874 | 16.7418 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10466.111239 | 9713.670221 |
| 4312 | 2015-02-24 | 4455.520020 | 4428.819824 | 4442.129883 | 4451.029785 | 1834890000 | 4124.625532 | 1 | 11574.399031 | 10862.437985 | 0.465035 | 1 | 7148.384653 | 6241.552067 | 0.200644 | 0.172203 | 0.092187 | 1.920304e+09 | 1 | 6857.253067 | 0.000000 | 100.000000 | 1 | 4538.020509 | 4274.770460 | 16.7156 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10469.732578 | 9717.031211 |
| 4313 | 2015-02-25 | 4461.109863 | 4429.899902 | 4441.080078 | 4440.589844 | 1848560000 | 4127.818664 | 1 | 11547.251145 | 10836.960012 | 0.465484 | 1 | 7131.618034 | 6226.912435 | 0.201068 | 0.172182 | 0.092234 | 1.920776e+09 | 0 | 6841.169301 | 0.000000 | 94.209990 | 0 | 4527.376529 | 4262.243936 | 16.6869 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4314 | 2015-02-26 | 4463.810059 | 4430.790039 | 4443.549805 | 4462.270020 | 1905550000 | 4130.992531 | 1 | 11603.627988 | 10889.869019 | 0.465928 | 1 | 7166.436547 | 6257.313927 | 0.201481 | 0.172162 | 0.092285 | 1.921964e+09 | 0 | 6841.169301 | 0.000000 | 94.383206 | 0 | 4527.376529 | 4262.243936 | 16.6644 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4315 | 2015-02-27 | 4464.310059 | 4435.660156 | 4459.859863 | 4440.669922 | 1955590000 | 4134.042397 | 1 | 11547.459379 | 10837.155437 | 0.466346 | 1 | 7131.746640 | 6227.024726 | 0.201872 | 0.172148 | 0.092326 | 1.910847e+09 | 1 | 6841.169301 | 0.000000 | 79.563667 | 0 | 4527.376529 | 4262.243936 | 16.6523 | 0 | 2084.104262 | 992.675313 | 3 | 0 | 10445.175700 | 9691.739802 |
| 4316 | 2015-03-02 | 4483.970215 | 4450.859863 | 4452.799805 | 4483.049805 | 1931110000 | 4137.494930 | 1 | 11657.663466 | 10940.580683 | 0.466839 | 1 | 7199.809026 | 6286.452826 | 0.202263 | 0.172132 | 0.092443 | 1.911297e+09 | 0 | 6906.458539 | 0.000000 | 80.355598 | 0 | 4527.376529 | 4262.243936 | 16.6281 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4317 | 2015-03-03 | 4473.640137 | 4433.509766 | 4466.529785 | 4458.779785 | 2018900000 | 4140.771862 | 1 | 11594.552028 | 10881.351337 | 0.467321 | 1 | 7160.831206 | 6252.419671 | 0.202641 | 0.172115 | 0.092565 | 1.912853e+09 | 0 | 6906.458539 | 0.000000 | 69.735547 | 0 | 4527.376529 | 4262.243936 | 16.5947 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4318 | 2015-03-04 | 4452.370117 | 4421.000000 | 4442.410156 | 4445.359863 | 1824830000 | 4144.014061 | 1 | 11559.655041 | 10848.600923 | 0.467794 | 1 | 7139.278719 | 6233.601297 | 0.203016 | 0.172094 | 0.092684 | 1.913395e+09 | 0 | 6906.458539 | 0.000000 | 64.039967 | 0 | 4527.376529 | 4262.243936 | 16.5859 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4319 | 2015-03-05 | 4464.479980 | 4433.939941 | 4454.890137 | 4452.060059 | 1724200000 | 4147.187327 | 1 | 11577.078140 | 10864.952298 | 0.468258 | 1 | 7150.039279 | 6242.996790 | 0.203367 | 0.172082 | 0.092809 | 1.911437e+09 | 1 | 6906.458539 | 0.000000 | 61.187844 | 0 | 4527.376529 | 4262.243936 | 16.5387 | 0 | 2084.104262 | 992.675313 | 3 | 0 | 10445.175700 | 9691.739802 |
| 4320 | 2015-03-06 | 4453.930176 | 4389.819824 | 4442.189941 | 4399.229980 | 1918220000 | 4150.565527 | 1 | 11439.699503 | 10736.024055 | 0.468751 | 1 | 7065.193808 | 6168.914679 | 0.203753 | 0.172062 | 0.092936 | 1.913989e+09 | 0 | 6824.503503 | 0.000000 | 39.115807 | 0 | 4527.376529 | 4262.243936 | 16.4783 | 0 | 2084.104262 | 992.675313 | 2 | 0 | 10445.175700 | 9691.739802 |
| 4321 | 2015-03-09 | 4424.220215 | 4391.620117 | 4406.870117 | 4412.990234 | 1696510000 | 4154.120996 | 1 | 11475.481486 | 10769.605027 | 0.469273 | 1 | 7087.292871 | 6188.210290 | 0.204139 | 0.172062 | 0.093072 | 1.913614e+09 | 1 | 6824.503503 | 0.000000 | 41.252042 | 1 | 4527.376529 | 4259.743936 | 16.3825 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10445.175700 | 9689.239802 |
| 4322 | 2015-03-10 | 4381.620117 | 4329.080078 | 4376.029785 | 4329.080078 | 1876010000 | 4156.923063 | 1 | 11257.282624 | 10564.827950 | 0.469705 | 1 | 6952.532579 | 6070.545472 | 0.204498 | 0.172028 | 0.093178 | 1.910665e+09 | 1 | 6694.739981 | 0.000000 | 29.045774 | 1 | 4441.291392 | 4178.747659 | 16.3215 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10246.567437 | 9505.005172 |
| 4323 | 2015-03-11 | 4342.870117 | 4304.279785 | 4336.049805 | 4305.379883 | 1846020000 | 4159.792663 | 1 | 11195.652950 | 10506.989222 | 0.470118 | 1 | 6914.469901 | 6037.311364 | 0.204836 | 0.172001 | 0.093281 | 1.906423e+09 | 1 | 6658.088627 | 0.000000 | 27.779864 | 1 | 4416.976879 | 4155.870481 | 16.2375 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10190.471073 | 9452.968602 |
| 4324 | 2015-03-12 | 4339.200195 | 4300.870117 | 4302.729980 | 4336.229980 | 1855110000 | 4162.872396 | 1 | 11275.875136 | 10582.276804 | 0.470556 | 1 | 6964.015371 | 6080.571576 | 0.205203 | 0.171958 | 0.093396 | 1.903602e+09 | 1 | 6705.797003 | 0.000000 | 29.892847 | 1 | 4448.626622 | 4185.649273 | 16.1397 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10263.490653 | 9520.703624 |
| 4325 | 2015-03-13 | 4347.870117 | 4289.299805 | 4328.089844 | 4314.899902 | 1851410000 | 4165.918796 | 1 | 11220.408682 | 10530.222187 | 0.470984 | 1 | 6929.759118 | 6050.661016 | 0.205565 | 0.171911 | 0.093508 | 1.904272e+09 | 0 | 6672.810936 | 0.000000 | 29.918623 | 1 | 4426.743661 | 4165.059907 | 16.0798 | 0 | 2084.104262 | 992.675313 | 3 | 1 | 10213.004157 | 9473.870926 |
| 4326 | 2015-03-16 | 4371.459961 | 4327.270020 | 4338.290039 | 4370.470215 | 1713480000 | 4169.134663 | 1 | 11364.912989 | 10665.837787 | 0.471427 | 1 | 7019.005425 | 6128.585680 | 0.205941 | 0.171870 | 0.093616 | 1.903229e+09 | 1 | 6672.810936 | 0.000000 | 32.751250 | 1 | 4483.754376 | 4218.700475 | 16.0502 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10344.534400 | 9595.882092 |
| 4327 | 2015-03-17 | 4384.979980 | 4349.689941 | 4355.830078 | 4375.629883 | 1724370000 | 4172.235796 | 1 | 11378.330121 | 10678.429609 | 0.471877 | 1 | 7027.291887 | 6135.820935 | 0.206327 | 0.171832 | 0.093718 | 1.899711e+09 | 1 | 6680.688690 | 0.000000 | 36.467851 | 1 | 4489.047784 | 4223.680967 | 16.0460 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10356.746899 | 9607.210750 |
| 4328 | 2015-03-18 | 4440.490234 | 4344.490234 | 4366.799805 | 4422.500000 | 1983570000 | 4175.684263 | 1 | 11500.210554 | 10792.812968 | 0.472362 | 1 | 7102.565620 | 6201.545563 | 0.206731 | 0.171807 | 0.093824 | 1.895456e+09 | 1 | 6752.249738 | 0.000000 | 46.644977 | 1 | 4537.132792 | 4268.923464 | 16.0070 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10467.684513 | 9710.119613 |
| 4329 | 2015-03-19 | 4440.009766 | 4419.839844 | 4424.790039 | 4426.819824 | 1674970000 | 4178.868395 | 1 | 11511.443768 | 10803.355208 | 0.472783 | 1 | 7109.503288 | 6207.603129 | 0.207108 | 0.171762 | 0.093913 | 1.890099e+09 | 1 | 6758.845223 | 0.000000 | 46.269557 | 1 | 4541.564587 | 4273.093277 | 15.9824 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10477.909173 | 9719.604296 |
| 4330 | 2015-03-20 | 4478.680176 | 4456.410156 | 4468.290039 | 4458.540039 | 2825670000 | 4182.131261 | 1 | 11593.928596 | 10880.766253 | 0.473187 | 1 | 7160.446172 | 6252.083481 | 0.207461 | 0.171727 | 0.093999 | 1.890644e+09 | 0 | 6807.275480 | 0.000000 | 59.349268 | 1 | 4574.107001 | 4303.711970 | 15.9515 | 0 | 2084.104262 | 992.675313 | 3 | 1 | 10552.988246 | 9789.249763 |
| 4331 | 2015-03-23 | 4466.339844 | 4445.520020 | 4454.149902 | 4445.540039 | 1608880000 | 4185.184795 | 1 | 11560.123568 | 10849.040630 | 0.473581 | 1 | 7139.568082 | 6233.853952 | 0.207824 | 0.171678 | 0.094078 | 1.882835e+09 | 1 | 6807.275480 | 0.000000 | 55.143276 | 1 | 4560.770037 | 4291.163411 | 15.9252 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10522.218342 | 9760.706732 |
| 4332 | 2015-03-24 | 4467.790039 | 4430.970215 | 4444.390137 | 4430.990234 | 1611670000 | 4187.921396 | 1 | 11522.288448 | 10813.532813 | 0.473943 | 1 | 7116.200995 | 6213.451176 | 0.208167 | 0.171623 | 0.094154 | 1.874795e+09 | 1 | 6784.995954 | 0.000000 | 70.623715 | 1 | 4545.843096 | 4277.118865 | 15.9175 | 0 | 2084.104262 | 992.675313 | 4 | 1 | 10487.780182 | 9728.760922 |
| 4333 | 2015-03-25 | 4442.540039 | 4329.290039 | 4437.379883 | 4329.290039 | 2219520000 | 4189.849131 | 1 | 11257.828604 | 10565.340345 | 0.474199 | 1 | 6952.869777 | 6070.839894 | 0.208451 | 0.171526 | 0.094222 | 1.867165e+09 | 1 | 6629.266562 | 0.000000 | 53.677690 | 1 | 4441.506795 | 4178.950329 | 15.9204 | 1 | 2084.104262 | 990.175313 | 5 | 1 | 10247.064397 | 9505.466166 |
| 4334 | 2015-03-26 | 4340.160156 | 4280.950195 | 4288.160156 | 4315.259766 | 2004960000 | 4191.679463 | 1 | 11221.344466 | 10531.100409 | 0.474459 | 1 | 6930.337061 | 6051.165642 | 0.208746 | 0.171432 | 0.094282 | 1.861829e+09 | 1 | 6607.782572 | 0.000000 | 46.598511 | 1 | 4427.112852 | 4165.407274 | 15.9332 | 1 | 2077.350140 | 986.966374 | 5 | 1 | 10213.855923 | 9474.661048 |
| 4335 | 2015-03-27 | 4342.930176 | 4309.520020 | 4314.600098 | 4332.859863 | 1678650000 | 4193.584995 | 1 | 11267.111528 | 10574.052261 | 0.474706 | 1 | 6958.602940 | 6075.845757 | 0.209028 | 0.171325 | 0.094353 | 1.856543e+09 | 1 | 6634.732889 | 0.000000 | 52.948892 | 1 | 4445.169150 | 4182.396187 | 15.9436 | 1 | 2085.822762 | 990.991787 | 5 | 1 | 10255.513870 | 9513.304135 |
| 4336 | 2015-03-30 | 4384.180176 | 4359.779785 | 4359.779785 | 4382.819824 | 1778520000 | 4195.785461 | 1 | 11397.026750 | 10695.976176 | 0.474994 | 1 | 7038.838983 | 6145.903185 | 0.209339 | 0.171220 | 0.094435 | 1.857099e+09 | 0 | 6711.234555 | 0.000000 | 52.065773 | 1 | 4496.424091 | 4230.621229 | 15.9414 | 0 | 2109.873303 | 999.918400 | 3 | 1 | 10373.764884 | 9622.997114 |
| 4337 | 2015-03-31 | 4377.359863 | 4333.689941 | 4364.140137 | 4333.689941 | 1837660000 | 4197.560194 | 1 | 11269.270052 | 10576.078010 | 0.475238 | 1 | 6959.936051 | 6077.009752 | 0.209624 | 0.171107 | 0.094508 | 1.855646e+09 | 1 | 6711.234555 | 0.000000 | 43.884173 | 1 | 4446.020744 | 4183.197440 | 15.9454 | 1 | 2109.873303 | 997.418400 | 5 | 1 | 10257.478595 | 9515.126670 |
| 4338 | 2015-04-01 | 4334.560059 | 4284.060059 | 4328.169922 | 4311.259766 | 1874960000 | 4199.157459 | 1 | 11210.942919 | 10521.338679 | 0.475475 | 1 | 6923.913033 | 6045.556556 | 0.209915 | 0.170999 | 0.094562 | 1.854809e+09 | 1 | 6676.498759 | 0.000000 | 32.533588 | 1 | 4423.009170 | 4161.546178 | 15.9548 | 1 | 2098.953088 | 992.255993 | 5 | 1 | 10204.388260 | 9465.878577 |
| 4339 | 2015-04-02 | 4327.790039 | 4302.490234 | 4316.240234 | 4316.009766 | 1563670000 | 4200.776325 | 1 | 11223.294756 | 10532.930734 | 0.475704 | 1 | 6931.541566 | 6052.217346 | 0.210203 | 0.170884 | 0.094617 | 1.851275e+09 | 1 | 6683.854699 | 0.000000 | 32.624604 | 1 | 4427.882292 | 4166.131229 | 15.9648 | 1 | 2101.265643 | 993.349227 | 5 | 1 | 10215.631110 | 9476.307761 |
| 4340 | 2015-04-06 | 4361.560059 | 4283.910156 | 4286.160156 | 4350.979980 | 1737560000 | 4202.674391 | 1 | 11314.230841 | 10618.273184 | 0.476003 | 1 | 6987.703974 | 6101.255080 | 0.210515 | 0.170800 | 0.094687 | 1.851123e+09 | 1 | 6738.010238 | 0.000000 | 33.304381 | 1 | 4463.758947 | 4199.887062 | 15.9810 | 1 | 2118.291024 | 1001.397781 | 5 | 1 | 10298.402659 | 9553.088987 |
| 4341 | 2015-04-07 | 4379.410156 | 4343.740234 | 4349.299805 | 4344.080078 | 1572940000 | 4204.417858 | 1 | 11296.288426 | 10601.434438 | 0.476265 | 1 | 6976.622683 | 6091.579544 | 0.210808 | 0.170702 | 0.094755 | 1.851008e+09 | 1 | 6727.324918 | 0.000000 | 33.947251 | 1 | 4456.680197 | 4193.226767 | 16.0021 | 1 | 2114.931781 | 999.809737 | 5 | 1 | 10282.071172 | 9537.939438 |
| 4342 | 2015-04-08 | 4382.819824 | 4345.089844 | 4345.229980 | 4375.959961 | 1714210000 | 4206.285524 | 1 | 11379.188452 | 10679.235142 | 0.476524 | 1 | 7027.821995 | 6136.283794 | 0.211085 | 0.170610 | 0.094828 | 1.848710e+09 | 1 | 6776.694710 | 0.000000 | 41.745886 | 1 | 4489.386418 | 4223.999583 | 16.0127 | 1 | 2130.452622 | 1007.147036 | 5 | 1 | 10357.528166 | 9607.935476 |
| 4343 | 2015-04-09 | 4405.649902 | 4361.229980 | 4375.779785 | 4403.950195 | 1729750000 | 4208.505459 | 1 | 11451.973887 | 10747.543421 | 0.476865 | 1 | 7072.774505 | 6175.533701 | 0.211429 | 0.170523 | 0.094913 | 1.844580e+09 | 1 | 6820.040918 | 0.000000 | 64.377595 | 1 | 4518.102169 | 4251.017823 | 16.0134 | 1 | 2144.079773 | 1013.589116 | 5 | 1 | 10423.778690 | 9669.391332 |
| 4344 | 2015-04-10 | 4422.629883 | 4394.379883 | 4402.020020 | 4422.020020 | 244120000 | 4210.878060 | 1 | 11498.962420 | 10791.641608 | 0.477206 | 1 | 7101.794768 | 6200.872500 | 0.211789 | 0.170434 | 0.094983 | 1.828300e+09 | 1 | 6848.024191 | 0.000000 | 70.244270 | 1 | 4536.640370 | 4268.460152 | 16.0013 | 0 | 2152.877135 | 1015.247968 | 4 | 1 | 10466.548440 | 9709.065759 |
| 4345 | 2015-04-13 | 4448.200195 | 4407.069824 | 4428.129883 | 4409.209961 | 1544190000 | 4213.006660 | 1 | 11465.651313 | 10760.379524 | 0.477517 | 1 | 7081.221725 | 6182.909320 | 0.212136 | 0.170330 | 0.095051 | 1.820299e+09 | 1 | 6828.186291 | 0.000000 | 64.745656 | 1 | 4523.498270 | 4256.094937 | 16.0076 | 1 | 2152.877135 | 1012.747968 | 5 | 1 | 10436.228111 | 9680.939767 |
| 4346 | 2015-04-14 | 4418.870117 | 4375.109863 | 4409.290039 | 4397.640137 | 1571360000 | 4215.021128 | 1 | 11435.565295 | 10732.144149 | 0.477825 | 1 | 7062.640508 | 6166.685286 | 0.212484 | 0.170209 | 0.095133 | 1.816102e+09 | 1 | 6810.269042 | 0.000000 | 53.360615 | 1 | 4511.628552 | 4244.926889 | 16.0044 | 0 | 2147.227958 | 1007.590504 | 4 | 1 | 10408.843313 | 9655.536855 |
| 4347 | 2015-04-15 | 4435.279785 | 4406.040039 | 4409.740234 | 4424.529785 | 1795530000 | 4217.438794 | 1 | 11505.488781 | 10797.766522 | 0.478172 | 1 | 7105.825469 | 6204.391873 | 0.212842 | 0.170096 | 0.095235 | 1.814795e+09 | 1 | 6851.910862 | 0.000000 | 72.909299 | 1 | 4539.215189 | 4270.882763 | 15.9942 | 0 | 2147.227958 | 1007.590504 | 4 | 1 | 10472.488843 | 9714.576245 |
| 4348 | 2015-04-16 | 4427.220215 | 4408.959961 | 4412.149902 | 4418.830078 | 1662850000 | 4219.597861 | 1 | 11490.667338 | 10783.856772 | 0.478472 | 1 | 7096.671700 | 6196.399336 | 0.213155 | 0.169978 | 0.095339 | 1.811713e+09 | 1 | 6843.084188 | 0.000000 | 79.628912 | 1 | 4533.367744 | 4265.380985 | 15.9806 | 0 | 2147.227958 | 1007.590504 | 4 | 1 | 10458.998118 | 9702.061867 |
| 4349 | 2015-04-17 | 4390.310059 | 4333.109863 | 4379.629883 | 4351.799805 | 1985190000 | 4221.325527 | 1 | 11316.362701 | 10620.273910 | 0.478713 | 1 | 6989.020617 | 6102.404696 | 0.213445 | 0.169843 | 0.095425 | 1.811698e+09 | 1 | 6739.279833 | 0.000000 | 57.339753 | 1 | 4464.600022 | 4200.678417 | 15.9837 | 1 | 2147.227958 | 1005.090504 | 5 | 1 | 10300.343114 | 9554.889007 |
| 4350 | 2015-04-20 | 4423.879883 | 4373.089844 | 4373.649902 | 4417.399902 | 1646340000 | 4223.646660 | 1 | 11486.948328 | 10780.366524 | 0.479051 | 1 | 7094.374828 | 6194.393842 | 0.213768 | 0.169748 | 0.095535 | 1.808675e+09 | 1 | 6840.869390 | 0.000000 | 62.101016 | 1 | 4531.900498 | 4264.000473 | 15.9877 | 1 | 2179.595799 | 1020.241485 | 5 | 1 | 10455.613012 | 9698.921748 |
| 4351 | 2015-04-21 | 4448.680176 | 4430.979980 | 4444.500000 | 4435.979980 | 1721260000 | 4226.353927 | 1 | 11535.263718 | 10825.709951 | 0.479403 | 1 | 7124.214562 | 6220.448155 | 0.214082 | 0.169658 | 0.095663 | 1.807687e+09 | 1 | 6869.642852 | 0.000000 | 66.059699 | 1 | 4550.962178 | 4281.935336 | 15.9940 | 1 | 2188.763422 | 1024.532735 | 5 | 1 | 10499.590490 | 9739.716498 |
| 4352 | 2015-04-22 | 4466.839844 | 4419.350098 | 4448.580078 | 4460.810059 | 1696380000 | 4228.977528 | 1 | 11599.831525 | 10886.306082 | 0.479772 | 1 | 7164.091839 | 6255.266665 | 0.214427 | 0.169563 | 0.095781 | 1.807984e+09 | 0 | 6908.095183 | 0.000000 | 65.202306 | 1 | 4576.435861 | 4305.903161 | 15.9986 | 1 | 2201.014868 | 1030.267483 | 4 | 1 | 10558.361191 | 9794.233858 |
| 4353 | 2015-04-23 | 4496.080078 | 4444.290039 | 4445.169922 | 4477.069824 | 1858620000 | 4231.667526 | 1 | 11642.113204 | 10925.986944 | 0.480167 | 1 | 7190.205136 | 6278.067270 | 0.214777 | 0.169483 | 0.095907 | 1.808762e+09 | 0 | 6908.095183 | 0.000000 | 63.675433 | 1 | 4593.117085 | 4321.598287 | 16.0027 | 1 | 2209.037623 | 1034.022834 | 4 | 1 | 10596.846685 | 9829.934089 |
| 4354 | 2015-04-24 | 4543.640137 | 4517.879883 | 4529.729980 | 4536.779785 | 1895150000 | 4234.558857 | 1 | 11797.382197 | 11071.705076 | 0.480780 | 1 | 7286.099746 | 6361.796845 | 0.215131 | 0.169513 | 0.096135 | 1.809103e+09 | 0 | 6908.095183 | 0.000000 | 68.570774 | 1 | 4654.374750 | 4379.234749 | 15.9923 | 0 | 2238.499203 | 1045.313430 | 3 | 1 | 10738.175126 | 9961.034341 |
| 4355 | 2015-04-27 | 4562.330078 | 4516.330078 | 4548.509766 | 4525.040039 | 2172470000 | 4237.391859 | 1 | 11766.854317 | 11043.055018 | 0.481391 | 1 | 7267.245633 | 6345.334534 | 0.215525 | 0.169526 | 0.096339 | 1.813035e+09 | 0 | 6908.095183 | 0.000000 | 68.809130 | 1 | 4642.330705 | 4367.902679 | 15.9819 | 0 | 2238.499203 | 1045.313430 | 3 | 1 | 10710.388137 | 9935.258345 |
| 4356 | 2015-04-28 | 4537.149902 | 4479.009766 | 4529.410156 | 4515.270020 | 2032500000 | 4240.418792 | 1 | 11741.448487 | 11019.211944 | 0.482010 | 1 | 7251.554914 | 6331.634314 | 0.215892 | 0.169579 | 0.096539 | 1.816103e+09 | 0 | 6908.095183 | 0.000000 | 69.213701 | 1 | 4632.307443 | 4358.471935 | 15.9775 | 0 | 2238.499203 | 1045.313430 | 3 | 1 | 10687.263325 | 9913.807117 |
| 4357 | 2015-04-29 | 4517.009766 | 4463.979980 | 4490.569824 | 4488.149902 | 1871300000 | 4243.329325 | 1 | 11670.925693 | 10953.027127 | 0.482597 | 1 | 7207.999818 | 6293.604548 | 0.216216 | 0.169641 | 0.096740 | 1.818062e+09 | 0 | 6908.095183 | 0.000000 | 60.383912 | 1 | 4604.484363 | 4332.293596 | 15.9864 | 1 | 2238.499203 | 1042.813430 | 4 | 1 | 10623.072295 | 9854.261705 |
| 4358 | 2015-04-30 | 4480.359863 | 4395.100098 | 4459.229980 | 4414.250000 | 2269290000 | 4245.462257 | 1 | 11478.757363 | 10772.679400 | 0.483105 | 1 | 7089.316063 | 6189.976823 | 0.216507 | 0.169680 | 0.096918 | 1.823769e+09 | 0 | 6908.095183 | 0.000000 | 49.388573 | 1 | 4528.668949 | 4260.959955 | 16.0081 | 1 | 2201.641059 | 1025.642923 | 4 | 1 | 10448.157459 | 9692.005766 |
| 4359 | 2015-05-01 | 4479.060059 | 4435.240234 | 4437.700195 | 4479.060059 | 1854400000 | 4248.603857 | 1 | 11647.288583 | 10930.843977 | 0.483749 | 1 | 7193.401466 | 6280.858119 | 0.216894 | 0.169746 | 0.097110 | 1.825469e+09 | 0 | 6908.095183 | 0.000000 | 67.090180 | 1 | 4595.158907 | 4323.519408 | 16.0162 | 1 | 2233.965573 | 1040.701422 | 4 | 1 | 10601.557402 | 9834.303883 |
| 4360 | 2015-05-04 | 4510.470215 | 4480.850098 | 4491.189941 | 4482.609863 | 1668200000 | 4251.463123 | 1 | 11656.519449 | 10939.507035 | 0.484333 | 1 | 7199.102477 | 6285.835909 | 0.217241 | 0.169792 | 0.097299 | 1.823777e+09 | 1 | 6908.095183 | 0.000000 | 60.508599 | 1 | 4598.800724 | 4326.945941 | 16.0026 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10609.959490 | 9842.097897 |
| 4361 | 2015-05-05 | 4472.229980 | 4407.270020 | 4464.209961 | 4409.390137 | 2069490000 | 4253.877858 | 1 | 11466.119839 | 10760.819231 | 0.484871 | 1 | 7081.511089 | 6183.161976 | 0.217561 | 0.169821 | 0.097488 | 1.828335e+09 | 0 | 6795.257158 | 0.000000 | 46.356649 | 1 | 4523.683116 | 4256.268856 | 15.9922 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10436.654572 | 9681.335364 |
| 4362 | 2015-05-06 | 4429.959961 | 4349.930176 | 4420.299805 | 4379.750000 | 2144620000 | 4256.079858 | 1 | 11389.044019 | 10688.484477 | 0.485354 | 1 | 7033.908824 | 6141.598458 | 0.217863 | 0.169819 | 0.097672 | 1.832194e+09 | 0 | 6795.257158 | 0.000000 | 39.037620 | 1 | 4493.274696 | 4227.658008 | 15.9584 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10366.498869 | 9616.256953 |
| 4363 | 2015-05-07 | 4413.729980 | 4373.290039 | 4377.810059 | 4401.549805 | 2042960000 | 4258.858590 | 1 | 11445.731943 | 10741.685430 | 0.485907 | 1 | 7068.919461 | 6172.167702 | 0.218187 | 0.169839 | 0.097880 | 1.838376e+09 | 0 | 6795.257158 | 0.000000 | 39.937621 | 1 | 4515.639560 | 4248.700789 | 15.9089 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10418.097168 | 9664.120992 |
| 4364 | 2015-05-08 | 4466.169922 | 4441.729980 | 4445.000000 | 4458.649902 | 1978760000 | 4262.010456 | 1 | 11594.214283 | 10881.034367 | 0.486521 | 1 | 7160.622614 | 6252.237540 | 0.218532 | 0.169889 | 0.098100 | 1.847287e+09 | 0 | 6795.257158 | 0.000000 | 39.516972 | 1 | 4574.219712 | 4303.818018 | 15.8267 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10553.248283 | 9789.490981 |
| 4365 | 2015-05-11 | 4468.750000 | 4437.529785 | 4457.620117 | 4438.640137 | 1731390000 | 4264.752656 | 1 | 11542.181153 | 10832.201883 | 0.487095 | 1 | 7128.486791 | 6224.178416 | 0.218864 | 0.169922 | 0.098309 | 1.845812e+09 | 1 | 6795.257158 | 0.000000 | 38.659032 | 1 | 4553.691286 | 4284.503116 | 15.7610 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10505.886855 | 9745.557184 |
| 4366 | 2015-05-12 | 4441.399902 | 4380.520020 | 4412.819824 | 4420.649902 | 1705870000 | 4267.448522 | 1 | 11495.399585 | 10788.297930 | 0.487660 | 1 | 7099.594350 | 6198.951224 | 0.219191 | 0.169953 | 0.098516 | 1.844600e+09 | 1 | 6767.715329 | 0.000000 | 37.842396 | 1 | 4535.234739 | 4267.137613 | 15.6639 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10463.305488 | 9706.057506 |
| 4367 | 2015-05-13 | 4460.540039 | 4421.750000 | 4436.080078 | 4426.560059 | 1672260000 | 4270.568322 | 1 | 11510.768277 | 10802.721267 | 0.488261 | 1 | 7109.086102 | 6207.238867 | 0.219530 | 0.170006 | 0.098725 | 1.844034e+09 | 1 | 6776.763378 | 0.000000 | 41.630216 | 1 | 4541.298088 | 4272.842532 | 15.6071 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10477.294329 | 9719.033950 |
| 4368 | 2015-05-14 | 4496.250000 | 4448.379883 | 4461.069824 | 4495.040039 | 1741970000 | 4273.594455 | 1 | 11688.842713 | 10969.842041 | 0.488868 | 1 | 7219.065425 | 6303.266390 | 0.219880 | 0.170055 | 0.098933 | 1.844197e+09 | 0 | 6881.601586 | 0.000000 | 61.143153 | 1 | 4611.553095 | 4338.944465 | 15.5664 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10639.380668 | 9869.389812 |
| 4369 | 2015-05-15 | 4509.129883 | 4482.549805 | 4505.390137 | 4494.290039 | 1667260000 | 4277.094255 | 1 | 11686.892423 | 10968.011717 | 0.489485 | 1 | 7217.860920 | 6302.214686 | 0.220225 | 0.170116 | 0.099144 | 1.843289e+09 | 1 | 6881.601586 | 0.000000 | 52.551515 | 1 | 4610.783654 | 4338.220509 | 15.5253 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10637.605481 | 9867.743099 |
| 4370 | 2015-05-18 | 4521.009766 | 4483.759766 | 4487.140137 | 4512.950195 | 1643870000 | 4281.374855 | 1 | 11735.416047 | 11013.550569 | 0.490168 | 1 | 7247.829260 | 6328.381291 | 0.220592 | 0.170216 | 0.099360 | 1.840354e+09 | 1 | 6910.173787 | 0.000000 | 54.838042 | 1 | 4629.927488 | 4356.232670 | 15.5001 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10681.772497 | 9908.713670 |
| 4371 | 2015-05-19 | 4521.850098 | 4498.529785 | 4514.669922 | 4503.720215 | 1750980000 | 4286.012990 | 1 | 11711.414528 | 10991.025425 | 0.490862 | 1 | 7233.005847 | 6315.438353 | 0.220968 | 0.170315 | 0.099580 | 1.838541e+09 | 1 | 6896.040955 | 0.000000 | 68.898497 | 1 | 4620.458264 | 4347.323211 | 15.4806 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10659.925912 | 9888.448160 |
| 4372 | 2015-05-20 | 4533.919922 | 4484.520020 | 4505.589844 | 4505.299805 | 1786830000 | 4290.645322 | 1 | 11715.522072 | 10994.880307 | 0.491568 | 1 | 7235.542680 | 6317.653367 | 0.221357 | 0.170411 | 0.099799 | 1.837960e+09 | 1 | 6898.459603 | 0.000000 | 78.339564 | 1 | 4622.078797 | 4348.847948 | 15.4657 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10663.664668 | 9891.916336 |
| 4373 | 2015-05-21 | 4537.279785 | 4495.390137 | 4499.419922 | 4529.470215 | 1683670000 | 4295.601991 | 1 | 11778.374487 | 11053.866563 | 0.492334 | 1 | 7274.360526 | 6351.546843 | 0.221779 | 0.170517 | 0.100038 | 1.836238e+09 | 1 | 6935.469038 | 0.000000 | 78.568920 | 1 | 4646.875713 | 4372.179012 | 15.4418 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10720.873990 | 9944.985318 |
| 4374 | 2015-05-22 | 4542.459961 | 4522.609863 | 4522.859863 | 4527.160156 | 1544920000 | 4300.681191 | 1 | 11772.367442 | 11048.229021 | 0.493127 | 1 | 7270.650556 | 6348.307514 | 0.222230 | 0.170621 | 0.100276 | 1.833111e+09 | 1 | 6931.931904 | 0.000000 | 70.258478 | 1 | 4644.505777 | 4369.949173 | 15.4125 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10715.406276 | 9939.913312 |
| 4375 | 2015-05-26 | 4521.850098 | 4456.759766 | 4516.629883 | 4472.959961 | 1731950000 | 4305.064458 | 1 | 11631.425970 | 10915.957100 | 0.493830 | 1 | 7183.604667 | 6272.304126 | 0.222627 | 0.170696 | 0.100507 | 1.829369e+09 | 1 | 6848.941233 | 0.000000 | 58.441484 | 1 | 4588.900693 | 4317.631143 | 15.3939 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10587.118985 | 9820.910400 |
| 4376 | 2015-05-27 | 4551.529785 | 4479.740234 | 4488.049805 | 4546.060059 | 1809550000 | 4309.570991 | 1 | 11821.514498 | 11094.352958 | 0.494558 | 1 | 7301.003930 | 6374.810308 | 0.223029 | 0.170784 | 0.100745 | 1.825531e+09 | 1 | 6960.871202 | 0.000000 | 74.267552 | 1 | 4663.895571 | 4388.192754 | 15.3346 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10760.140751 | 9981.410274 |
| 4377 | 2015-05-28 | 4548.240234 | 4523.549805 | 4537.479980 | 4535.660156 | 1741420000 | 4313.332793 | 1 | 11794.470729 | 11068.972697 | 0.495199 | 1 | 7284.301614 | 6360.226821 | 0.223393 | 0.170849 | 0.100957 | 1.820636e+09 | 1 | 6944.947000 | 0.000000 | 70.750902 | 1 | 4653.226100 | 4378.154000 | 15.2898 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10735.525059 | 9958.576063 |
| 4378 | 2015-05-29 | 4539.569824 | 4499.649902 | 4532.149902 | 4508.250000 | 2024170000 | 4317.057192 | 1 | 11723.193721 | 11002.080060 | 0.495822 | 1 | 7240.280714 | 6321.790341 | 0.223733 | 0.170911 | 0.101178 | 1.819290e+09 | 1 | 6902.976906 | 0.000000 | 52.977758 | 1 | 4625.105462 | 4351.695694 | 15.2290 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10670.647531 | 9898.393837 |
| 4379 | 2015-06-01 | 4535.430176 | 4488.169922 | 4530.029785 | 4521.850098 | 1902120000 | 4320.454393 | 1 | 11758.559235 | 11035.270181 | 0.496421 | 1 | 7262.122565 | 6340.861370 | 0.224053 | 0.170967 | 0.101402 | 1.806691e+09 | 1 | 6923.801208 | 0.000000 | 55.872322 | 1 | 4639.058080 | 4364.823512 | 15.1575 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10702.837815 | 9928.254453 |
| 4380 | 2015-06-02 | 4531.080078 | 4486.189941 | 4503.759766 | 4508.890137 | 1729750000 | 4323.566860 | 1 | 11724.858324 | 11003.642270 | 0.497023 | 1 | 7241.308778 | 6322.687987 | 0.224360 | 0.170986 | 0.101676 | 1.806779e+09 | 0 | 6903.957075 | 0.000000 | 49.113371 | 1 | 4625.762192 | 4352.313601 | 15.1068 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10672.162681 | 9899.799333 |
| 4381 | 2015-06-03 | 4539.350098 | 4512.439941 | 4531.040039 | 4519.859863 | 1852680000 | 4326.725793 | 1 | 11753.383856 | 11030.413148 | 0.497636 | 1 | 7258.926235 | 6338.070521 | 0.224672 | 0.171010 | 0.101955 | 1.809160e+09 | 0 | 6903.957075 | 0.000000 | 53.497970 | 1 | 4637.016258 | 4362.902391 | 15.0733 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10698.127098 | 9923.884659 |
| 4382 | 2015-06-04 | 4526.209961 | 4475.049805 | 4501.729980 | 4487.029785 | 1813960000 | 4329.261792 | 1 | 11668.012955 | 10950.293557 | 0.498171 | 1 | 7206.200902 | 6292.033839 | 0.224953 | 0.171007 | 0.102212 | 1.819016e+09 | 0 | 6903.957075 | 0.000000 | 46.512699 | 1 | 4603.335212 | 4331.212376 | 15.0449 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10620.421072 | 9851.802356 |
| 4383 | 2015-06-05 | 4493.430176 | 4452.319824 | 4483.430176 | 4477.189941 | 1842890000 | 4331.839391 | 1 | 11642.425555 | 10926.280082 | 0.498677 | 1 | 7190.398045 | 6278.235707 | 0.225218 | 0.170995 | 0.102464 | 1.827313e+09 | 0 | 6903.957075 | 0.000000 | 39.443452 | 1 | 4593.240316 | 4321.714233 | 14.9910 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10597.130992 | 9830.197820 |
| 4384 | 2015-06-08 | 4477.830078 | 4423.799805 | 4476.689941 | 4431.509766 | 1712210000 | 4334.045189 | 1 | 11523.639430 | 10814.800694 | 0.499165 | 1 | 7117.035366 | 6214.179700 | 0.225477 | 0.170987 | 0.102701 | 1.831718e+09 | 0 | 6903.957075 | 0.000000 | 33.564673 | 1 | 4546.376094 | 4277.620355 | 14.9383 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10489.009868 | 9729.901614 |
| 4385 | 2015-06-09 | 4441.620117 | 4392.450195 | 4421.020020 | 4427.609863 | 1754340000 | 4335.841188 | 1 | 11513.498175 | 10805.283245 | 0.499602 | 1 | 7110.772096 | 6208.710978 | 0.225719 | 0.170954 | 0.102929 | 1.836128e+09 | 0 | 6903.957075 | 0.000000 | 40.579146 | 1 | 4542.375104 | 4273.855881 | 14.8682 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10479.779129 | 9721.338920 |
| 4386 | 2015-06-10 | 4497.509766 | 4435.290039 | 4440.540039 | 4485.459961 | 1792980000 | 4337.949056 | 1 | 11663.930805 | 10946.462507 | 0.500061 | 1 | 7203.679753 | 6289.832520 | 0.225961 | 0.170933 | 0.103167 | 1.838650e+09 | 0 | 6903.957075 | 0.000000 | 36.559592 | 1 | 4601.724697 | 4329.697066 | 14.7765 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10616.705431 | 9848.355622 |
| 4387 | 2015-06-11 | 4511.319824 | 4483.839844 | 4498.490234 | 4488.470215 | 1623950000 | 4340.163991 | 1 | 11671.758629 | 10953.808828 | 0.500529 | 1 | 7208.514242 | 6294.053713 | 0.226210 | 0.170905 | 0.103414 | 1.840366e+09 | 0 | 6903.957075 | 0.000000 | 39.179115 | 1 | 4604.812978 | 4332.602785 | 14.6955 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10623.830448 | 9854.964989 |
| 4388 | 2015-06-12 | 4476.209961 | 4449.209961 | 4467.379883 | 4453.790039 | 1428900000 | 4342.167458 | 1 | 11581.576759 | 10869.174198 | 0.500963 | 1 | 7152.817639 | 6245.422692 | 0.226437 | 0.170857 | 0.103668 | 1.837043e+09 | 1 | 6903.957075 | 0.000000 | 37.914991 | 1 | 4569.233880 | 4299.126920 | 14.6344 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10541.745397 | 9778.820579 |
| 4389 | 2015-06-15 | 4437.970215 | 4396.129883 | 4416.140137 | 4432.919922 | 1790280000 | 4343.959723 | 1 | 11527.306382 | 10818.242085 | 0.501350 | 1 | 7119.300087 | 6216.157122 | 0.226664 | 0.170776 | 0.103910 | 1.833615e+09 | 1 | 6871.605664 | 0.000000 | 30.882659 | 1 | 4547.822802 | 4278.981542 | 14.5998 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10492.347589 | 9732.997779 |
| 4390 | 2015-06-16 | 4463.200195 | 4426.189941 | 4428.299805 | 4455.899902 | 1654820000 | 4345.929056 | 1 | 11587.063219 | 10874.323177 | 0.501752 | 1 | 7156.206094 | 6248.381293 | 0.226895 | 0.170705 | 0.104152 | 1.830859e+09 | 1 | 6907.227640 | 0.000000 | 39.079148 | 1 | 4571.398431 | 4301.163515 | 14.5839 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10546.739265 | 9783.453032 |
| 4391 | 2015-06-17 | 4482.270020 | 4441.339844 | 4465.169922 | 4468.979980 | 1712820000 | 4347.882588 | 1 | 11621.076481 | 10906.244226 | 0.502142 | 1 | 7177.212791 | 6266.723113 | 0.227125 | 0.170632 | 0.104385 | 1.827290e+09 | 1 | 6927.503471 | 0.000000 | 39.604500 | 1 | 4584.817550 | 4313.789372 | 14.5623 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10577.698707 | 9812.171884 |
| 4392 | 2015-06-18 | 4540.689941 | 4483.609863 | 4483.609863 | 4531.850098 | 1877920000 | 4350.180521 | 1 | 11784.563103 | 11059.674506 | 0.502557 | 1 | 7278.182634 | 6354.884085 | 0.227351 | 0.170578 | 0.104628 | 1.828764e+09 | 0 | 7024.960376 | 0.000000 | 58.156244 | 1 | 4649.317283 | 4374.476251 | 14.5390 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10726.506972 | 9950.210631 |
| 4393 | 2015-06-19 | 4539.490234 | 4511.209961 | 4538.709961 | 4513.419922 | 2468310000 | 4352.300654 | 1 | 11736.637518 | 11014.696905 | 0.502915 | 1 | 7248.583644 | 6329.039975 | 0.227542 | 0.170510 | 0.104862 | 1.834276e+09 | 0 | 7024.960376 | 0.000000 | 56.393126 | 1 | 4630.409391 | 4356.686084 | 14.5064 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10682.884300 | 9909.745009 |
| 4394 | 2015-06-22 | 4557.979980 | 4534.759766 | 4541.850098 | 4544.040039 | 1619970000 | 4354.504388 | 1 | 11816.261666 | 11089.423236 | 0.503242 | 1 | 7297.759764 | 6371.977692 | 0.227726 | 0.170425 | 0.105090 | 1.829347e+09 | 1 | 7024.960376 | 0.000000 | 70.971681 | 1 | 4661.823192 | 4386.242882 | 14.4294 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10755.359535 | 9976.975083 |
| 4395 | 2015-06-23 | 4551.770020 | 4529.990234 | 4549.520020 | 4548.740234 | 1613540000 | 4356.662721 | 1 | 11828.483992 | 11100.893746 | 0.503534 | 1 | 7305.308311 | 6378.568642 | 0.227886 | 0.170333 | 0.105315 | 1.825162e+09 | 1 | 7032.226748 | 0.000000 | 72.507299 | 1 | 4666.645218 | 4390.779857 | 14.3629 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10766.484501 | 9987.294915 |
| 4396 | 2015-06-24 | 4561.640137 | 4523.899902 | 4542.069824 | 4524.600098 | 1628800000 | 4358.734788 | 1 | 11765.710299 | 11041.981370 | 0.503838 | 1 | 7266.539084 | 6344.717617 | 0.228062 | 0.170237 | 0.105539 | 1.822004e+09 | 1 | 6994.906763 | 0.000000 | 58.314197 | 1 | 4641.879360 | 4367.478015 | 14.2858 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10709.346833 | 9934.292402 |
| 4397 | 2015-06-25 | 4546.149902 | 4508.660156 | 4540.399902 | 4514.009766 | 1614760000 | 4360.546921 | 1 | 11738.171340 | 11016.136379 | 0.504129 | 1 | 7249.530937 | 6329.867096 | 0.228211 | 0.170160 | 0.105758 | 1.818769e+09 | 1 | 6978.534403 | 0.000000 | 55.255886 | 1 | 4631.014523 | 4357.255445 | 14.2316 | 0 | 2235.736066 | 1039.026212 | 4 | 1 | 10684.280411 | 9911.040081 |
| 4398 | 2015-06-26 | 4523.970215 | 4469.229980 | 4514.370117 | 4484.279785 | 3843810000 | 4362.291051 | 1 | 11660.861891 | 10943.582367 | 0.504417 | 1 | 7201.784383 | 6288.177593 | 0.228362 | 0.170085 | 0.105970 | 1.837031e+09 | 0 | 6932.572674 | 0.000000 | 56.405107 | 1 | 4600.513931 | 4328.557873 | 14.1985 | 0 | 2235.736066 | 1039.026212 | 3 | 1 | 10613.912054 | 9845.764407 |
| 4399 | 2015-06-29 | 4460.080078 | 4377.229980 | 4433.109863 | 4379.870117 | 2025580000 | 4363.209587 | 1 | 11389.356371 | 10688.777615 | 0.504600 | 1 | 7034.101733 | 6141.766895 | 0.228464 | 0.169977 | 0.106159 | 1.838651e+09 | 0 | 6932.572674 | 0.000000 | 41.750945 | 1 | 4493.397927 | 4227.773954 | 14.2037 | 1 | 2235.736066 | 1036.526212 | 4 | 1 | 10366.783176 | 9616.520684 |
| 4400 | 2015-06-30 | 4420.500000 | 4381.939941 | 4414.859863 | 4396.759766 | 2034430000 | 4364.179186 | 1 | 11433.275989 | 10729.995662 | 0.504808 | 1 | 7061.226625 | 6165.450767 | 0.228575 | 0.169881 | 0.106352 | 1.838995e+09 | 0 | 6932.572674 | 0.000000 | 40.626379 | 1 | 4510.725361 | 4244.077090 | 14.2175 | 1 | 2244.357508 | 1040.523263 | 4 | 1 | 10406.759549 | 9653.603897 |
| 4401 | 2015-07-01 | 4445.899902 | 4409.419922 | 4433.790039 | 4429.229980 | 1814560000 | 4365.145254 | 1 | 11517.711107 | 10809.237032 | 0.505022 | 1 | 7113.374015 | 6210.982823 | 0.228674 | 0.169802 | 0.106546 | 1.840456e+09 | 0 | 6932.572674 | 0.000000 | 44.064517 | 1 | 4544.037216 | 4275.419738 | 14.2055 | 0 | 2260.932161 | 1045.707561 | 3 | 1 | 10483.613809 | 9724.896078 |
| 4402 | 2015-07-02 | 4445.830078 | 4417.479980 | 4440.169922 | 4433.390137 | 1490810000 | 4366.112988 | 1 | 11528.529122 | 10819.389612 | 0.505250 | 1 | 7120.055255 | 6216.816491 | 0.228784 | 0.169725 | 0.106741 | 1.838395e+09 | 1 | 6932.572674 | 0.000000 | 32.172134 | 1 | 4548.305205 | 4279.435428 | 14.1879 | 0 | 2260.932161 | 1045.707561 | 4 | 1 | 10493.460548 | 9734.030191 |
| 4403 | 2015-07-06 | 4444.410156 | 4394.439941 | 4394.439941 | 4418.660156 | 1741500000 | 4366.784121 | 1 | 11490.225476 | 10783.442089 | 0.505447 | 1 | 7096.398804 | 6196.161060 | 0.228871 | 0.169640 | 0.106936 | 1.836462e+09 | 1 | 6909.539136 | 0.000000 | 32.609085 | 1 | 4533.193418 | 4265.216964 | 14.1857 | 0 | 2260.932161 | 1045.707561 | 4 | 1 | 10458.595927 | 9701.688784 |
| 4404 | 2015-07-07 | 4434.910156 | 4344.149902 | 4422.750000 | 4429.060059 | 2132080000 | 4367.392588 | 1 | 11517.269244 | 10808.822349 | 0.505630 | 1 | 7113.101120 | 6210.744546 | 0.228956 | 0.169552 | 0.107122 | 1.836584e+09 | 0 | 6925.801652 | 0.000000 | 27.206430 | 1 | 4543.862889 | 4275.255717 | 14.1770 | 0 | 2260.932161 | 1045.707561 | 3 | 1 | 10483.211619 | 9724.522994 |
| 4405 | 2015-07-08 | 4403.129883 | 4346.419922 | 4392.509766 | 4351.580078 | 1931520000 | 4367.817721 | 1 | 11315.791327 | 10619.737682 | 0.505810 | 1 | 6988.667735 | 6102.096580 | 0.229049 | 0.169442 | 0.107319 | 1.834955e+09 | 1 | 6925.801652 | 0.000000 | 19.667668 | 1 | 4464.374600 | 4200.466320 | 14.2202 | 1 | 2260.932161 | 1043.207561 | 5 | 1 | 10299.823039 | 9554.406572 |
| 4406 | 2015-07-09 | 4414.430176 | 4351.509766 | 4410.270020 | 4352.029785 | 1861600000 | 4368.124854 | 1 | 11316.960739 | 10620.835162 | 0.505985 | 1 | 6989.389967 | 6102.727191 | 0.229117 | 0.169343 | 0.107525 | 1.831295e+09 | 1 | 6926.517388 | 0.000000 | 21.363287 | 1 | 4464.835963 | 4200.900411 | 14.2730 | 1 | 2261.165814 | 1043.315370 | 5 | 1 | 10300.887458 | 9555.393956 |
| 4407 | 2015-07-10 | 4434.109863 | 4394.009766 | 4405.990234 | 4420.149902 | 1590230000 | 4368.839652 | 1 | 11494.099392 | 10787.077714 | 0.506231 | 1 | 7098.791347 | 6198.250088 | 0.229208 | 0.169256 | 0.107767 | 1.827511e+09 | 1 | 7034.934655 | 0.000000 | 36.921743 | 1 | 4534.721779 | 4266.654976 | 14.2833 | 1 | 2296.558696 | 1059.645857 | 5 | 1 | 10462.122030 | 9704.959697 |
| 4408 | 2015-07-13 | 4498.740234 | 4456.540039 | 4457.759766 | 4494.470215 | 1694140000 | 4370.056585 | 1 | 11687.360950 | 10968.451424 | 0.506538 | 1 | 7218.150283 | 6302.467342 | 0.229334 | 0.169173 | 0.108030 | 1.823335e+09 | 1 | 7153.219907 | 0.000000 | 51.262975 | 1 | 4610.968500 | 4338.394428 | 14.2678 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 10638.031942 | 9868.138696 |
| 4409 | 2015-07-14 | 4537.209961 | 4500.660156 | 4503.200195 | 4523.470215 | 1682660000 | 4371.469255 | 1 | 11762.772167 | 11039.223968 | 0.506890 | 1 | 7264.724484 | 6343.133214 | 0.229466 | 0.169103 | 0.108321 | 1.818514e+09 | 1 | 7199.375152 | 0.000000 | 71.888923 | 1 | 4640.720191 | 4366.387369 | 14.2486 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 10706.672496 | 9931.811611 |
| 4410 | 2015-07-15 | 4547.180176 | 4517.399902 | 4531.319824 | 4528.359863 | 1691350000 | 4373.136055 | 1 | 11775.487144 | 11051.156825 | 0.507315 | 1 | 7272.577293 | 6349.989829 | 0.229646 | 0.169054 | 0.108615 | 1.815375e+09 | 1 | 7207.157322 | 0.000000 | 70.821481 | 1 | 4645.736581 | 4371.107219 | 14.2379 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 10718.245881 | 9942.547410 |
| 4411 | 2015-07-16 | 4595.020020 | 4558.319824 | 4567.060059 | 4594.899902 | 1823530000 | 4375.137588 | 1 | 11948.516982 | 11213.543302 | 0.507781 | 1 | 7379.441057 | 6443.297027 | 0.229825 | 0.169031 | 0.108925 | 1.813461e+09 | 1 | 7313.059800 | 0.000000 | 73.661058 | 1 | 4714.001361 | 4435.336576 | 14.2134 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 10875.740542 | 10088.643903 |
| 4412 | 2015-07-17 | 4661.600098 | 4624.680176 | 4635.479980 | 4661.600098 | 1854450000 | 4378.049121 | 1 | 12121.963289 | 11376.320630 | 0.508330 | 1 | 7486.562032 | 6536.828808 | 0.230045 | 0.169024 | 0.109262 | 1.815277e+09 | 0 | 7419.217176 | 0.000000 | 77.653106 | 1 | 4782.430450 | 4499.720529 | 14.1960 | 0 | 2335.172989 | 1074.962721 | 3 | 1 | 11033.614279 | 10235.092037 |
| 4413 | 2015-07-20 | 4694.129883 | 4657.979980 | 4670.229980 | 4679.680176 | 1814180000 | 4380.937122 | 1 | 12168.978485 | 11420.443841 | 0.508922 | 1 | 7515.598763 | 6562.181985 | 0.230299 | 0.169018 | 0.109606 | 1.815645e+09 | 0 | 7419.217176 | 0.000000 | 81.374108 | 1 | 4800.979170 | 4517.172755 | 14.1801 | 0 | 2335.172989 | 1074.962721 | 3 | 1 | 11076.408299 | 10274.788978 |
| 4414 | 2015-07-21 | 4686.359863 | 4661.759766 | 4679.540039 | 4674.410156 | 1774570000 | 4384.104658 | 1 | 12155.274396 | 11407.582714 | 0.509536 | 1 | 7507.135075 | 6554.791987 | 0.230561 | 0.169026 | 0.109949 | 1.815472e+09 | 1 | 7419.217176 | 0.000000 | 79.858834 | 1 | 4795.572550 | 4512.085743 | 14.1632 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 11063.934607 | 10263.218030 |
| 4415 | 2015-07-22 | 4643.830078 | 4604.529785 | 4604.970215 | 4623.240234 | 2035730000 | 4387.210192 | 1 | 12022.212807 | 11282.705971 | 0.510065 | 1 | 7424.955826 | 6483.037866 | 0.230772 | 0.168998 | 0.110296 | 1.815110e+09 | 1 | 7338.000349 | 0.000000 | 85.322740 | 1 | 4743.076285 | 4462.692757 | 14.1510 | 0 | 2335.172989 | 1074.962721 | 4 | 1 | 10942.819718 | 10150.868440 |
| 4416 | 2015-07-23 | 4641.580078 | 4592.490234 | 4627.560059 | 4602.830078 | 2003310000 | 4390.631725 | 1 | 11969.138506 | 11232.896361 | 0.510674 | 1 | 7392.176974 | 6454.417286 | 0.231001 | 0.169021 | 0.110652 | 1.815666e+09 | 0 | 7305.605378 | 0.000000 | 81.001235 | 1 | 4722.137090 | 4442.991367 | 14.1470 | 0 | 2335.172989 | 1074.962721 | 3 | 1 | 10894.510599 | 10106.055538 |
| 4417 | 2015-07-24 | 4632.060059 | 4552.399902 | 4630.950195 | 4557.370117 | 2004380000 | 4393.246859 | 1 | 11850.925025 | 11121.954393 | 0.511305 | 1 | 7319.167962 | 6390.670080 | 0.231189 | 0.169026 | 0.111090 | 1.817965e+09 | 0 | 7305.605378 | 0.000000 | 67.968271 | 1 | 4675.498791 | 4399.110057 | 14.1458 | 0 | 2335.172989 | 1074.962721 | 3 | 1 | 10786.910706 | 10006.242840 |
| 4418 | 2015-07-27 | 4551.990234 | 4511.919922 | 4530.370117 | 4519.089844 | 1935470000 | 4394.922324 | 1 | 11751.381508 | 11028.533967 | 0.511821 | 1 | 7257.689578 | 6336.990745 | 0.231315 | 0.168972 | 0.111534 | 1.820243e+09 | 0 | 7305.605378 | 0.000000 | 53.559805 | 1 | 4636.226279 | 4362.159112 | 14.1595 | 1 | 2335.172989 | 1072.462721 | 4 | 1 | 10696.304527 | 9922.193991 |
| 4419 | 2015-07-28 | 4568.790039 | 4506.189941 | 4539.470215 | 4560.229980 | 2025110000 | 4396.778659 | 1 | 11858.361775 | 11128.933696 | 0.512337 | 1 | 7323.760922 | 6394.680385 | 0.231459 | 0.168914 | 0.111964 | 1.824173e+09 | 0 | 7305.605378 | 0.000000 | 55.134900 | 1 | 4678.432783 | 4401.870608 | 14.1535 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10793.679761 | 10012.522006 |
| 4420 | 2015-07-29 | 4586.779785 | 4552.759766 | 4570.500000 | 4581.600098 | 1898100000 | 4398.698193 | 1 | 11913.932346 | 11181.086026 | 0.512843 | 1 | 7358.081478 | 6424.647090 | 0.231584 | 0.168871 | 0.112388 | 1.825418e+09 | 0 | 7305.605378 | 0.000000 | 57.109677 | 1 | 4700.356821 | 4422.498623 | 14.1265 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10844.261026 | 10059.442615 |
| 4421 | 2015-07-30 | 4606.649902 | 4540.979980 | 4570.770020 | 4598.589844 | 1908480000 | 4400.826794 | 1 | 11958.112257 | 11222.548355 | 0.513364 | 1 | 7385.367128 | 6448.471327 | 0.231706 | 0.168832 | 0.112826 | 1.826814e+09 | 0 | 7305.605378 | 0.000000 | 50.567909 | 1 | 4717.786947 | 4438.898380 | 14.0972 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10884.474322 | 10096.745604 |
| 4422 | 2015-07-31 | 4616.479980 | 4584.220215 | 4616.479980 | 4588.910156 | 1926360000 | 4402.865527 | 1 | 11932.941326 | 11198.925731 | 0.513887 | 1 | 7369.821483 | 6434.897777 | 0.231822 | 0.168796 | 0.113269 | 1.827646e+09 | 0 | 7305.605378 | 0.000000 | 36.430854 | 1 | 4707.856359 | 4429.554831 | 14.0515 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10861.563318 | 10075.492710 |
| 4423 | 2015-08-03 | 4607.520020 | 4549.600098 | 4595.259766 | 4580.459961 | 1790080000 | 4404.641328 | 1 | 11910.967549 | 11178.303599 | 0.514345 | 1 | 7356.250411 | 6423.048309 | 0.231877 | 0.168769 | 0.113699 | 1.827114e+09 | 1 | 7305.605378 | 0.000000 | 30.787675 | 1 | 4699.187132 | 4421.398079 | 14.0084 | 0 | 2356.431547 | 1079.726028 | 4 | 1 | 10841.562419 | 10056.939311 |
| 4424 | 2015-08-04 | 4584.450195 | 4551.899902 | 4573.250000 | 4567.470215 | 1819700000 | 4406.340195 | 1 | 11877.189185 | 11146.603000 | 0.514774 | 1 | 7335.388789 | 6404.833159 | 0.231886 | 0.168771 | 0.114117 | 1.826334e+09 | 1 | 7284.887380 | 0.000000 | 29.893968 | 1 | 4685.860687 | 4408.859417 | 13.9842 | 0 | 2356.431547 | 1079.726028 | 4 | 1 | 10810.816785 | 10028.418794 |
| 4425 | 2015-08-05 | 4634.700195 | 4590.189941 | 4592.810059 | 4602.240234 | 2041490000 | 4408.472796 | 1 | 11967.604685 | 11231.456887 | 0.515255 | 1 | 7391.229681 | 6453.590165 | 0.231922 | 0.168785 | 0.114548 | 1.827115e+09 | 0 | 7340.343828 | 0.000000 | 45.792258 | 1 | 4721.531958 | 4442.422007 | 13.9493 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10893.114489 | 10104.760466 |
| 4426 | 2015-08-06 | 4612.620117 | 4508.299805 | 4608.689941 | 4528.509766 | 2290950000 | 4410.420996 | 1 | 11775.876948 | 11051.522651 | 0.515735 | 1 | 7272.818038 | 6350.200033 | 0.231981 | 0.168789 | 0.114965 | 1.830386e+09 | 0 | 7340.343828 | 0.000000 | 37.730267 | 1 | 4645.890368 | 4371.251915 | 13.9309 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10718.600688 | 9942.876539 |
| 4427 | 2015-08-07 | 4532.459961 | 4485.500000 | 4519.359863 | 4520.080078 | 2008360000 | 4412.353262 | 1 | 11753.956500 | 11030.950568 | 0.516219 | 1 | 7259.279901 | 6338.379322 | 0.232058 | 0.168789 | 0.115372 | 1.830290e+09 | 1 | 7340.343828 | 0.000000 | 42.986114 | 1 | 4637.242180 | 4363.114959 | 13.9082 | 0 | 2356.431547 | 1079.726028 | 4 | 1 | 10698.648328 | 9924.368167 |
| 4428 | 2015-08-10 | 4583.629883 | 4554.629883 | 4558.680176 | 4573.109863 | 1784930000 | 4415.100928 | 1 | 11891.854453 | 11160.366182 | 0.516833 | 1 | 7344.446103 | 6412.741477 | 0.232226 | 0.168814 | 0.115794 | 1.829928e+09 | 1 | 7426.461076 | 0.000000 | 59.626506 | 1 | 4691.646517 | 4414.303222 | 13.8908 | 0 | 2356.431547 | 1079.726028 | 4 | 1 | 10824.165357 | 10040.801306 |
| 4429 | 2015-08-11 | 4567.689941 | 4491.060059 | 4548.750000 | 4513.990234 | 1912340000 | 4417.788662 | 1 | 11738.120551 | 11016.088715 | 0.517384 | 1 | 7249.499570 | 6329.839708 | 0.232316 | 0.168833 | 0.116235 | 1.831638e+09 | 0 | 7330.454281 | 0.000000 | 42.256182 | 1 | 4630.994486 | 4357.236592 | 13.8872 | 0 | 2356.431547 | 1079.726028 | 3 | 1 | 10684.234182 | 9910.997198 |
| 4430 | 2015-08-12 | 4539.180176 | 4436.540039 | 4475.910156 | 4528.189941 | 2089460000 | 4420.243262 | 1 | 11775.045281 | 11050.742142 | 0.517923 | 1 | 7272.304398 | 6349.751552 | 0.232409 | 0.168846 | 0.116668 | 1.833195e+09 | 0 | 7330.454281 | 0.000000 | 40.835238 | 1 | 4645.562254 | 4370.943198 | 13.8931 | 1 | 2356.431547 | 1077.226028 | 4 | 1 | 10717.843691 | 9942.174327 |
| 4431 | 2015-08-13 | 4556.140137 | 4514.450195 | 4536.959961 | 4519.319824 | 1632340000 | 4422.101729 | 1 | 11751.979546 | 11029.095219 | 0.518378 | 1 | 7258.058928 | 6337.313240 | 0.232449 | 0.168824 | 0.117104 | 1.832611e+09 | 1 | 7330.454281 | 0.000000 | 36.007998 | 1 | 4636.462220 | 4362.381106 | 13.8939 | 1 | 2351.815614 | 1075.115887 | 5 | 1 | 10696.848871 | 9922.698940 |
| 4432 | 2015-08-14 | 4536.200195 | 4503.830078 | 4512.879883 | 4530.740234 | 1487630000 | 4424.218132 | 1 | 11781.677029 | 11056.965960 | 0.518868 | 1 | 7276.400186 | 6353.327755 | 0.232498 | 0.168819 | 0.117550 | 1.829081e+09 | 1 | 7348.978483 | 0.000000 | 39.795100 | 1 | 4648.178652 | 4373.404929 | 13.8860 | 0 | 2357.758698 | 1075.332726 | 4 | 1 | 10723.880019 | 9947.773795 |
| 4433 | 2015-08-17 | 4568.589844 | 4507.979980 | 4516.879883 | 4566.370117 | 1510790000 | 4426.860798 | 1 | 11874.328506 | 11143.918286 | 0.519448 | 1 | 7333.622024 | 6403.290523 | 0.232597 | 0.168838 | 0.118014 | 1.826033e+09 | 1 | 7406.771079 | 0.000000 | 47.743382 | 1 | 4684.732074 | 4407.797522 | 13.8618 | 0 | 2357.758698 | 1075.332726 | 4 | 1 | 10808.212947 | 10026.003400 |
| 4434 | 2015-08-18 | 4562.149902 | 4536.049805 | 4556.229980 | 4542.069824 | 1501540000 | 4429.366595 | 1 | 11811.138345 | 11084.615060 | 0.520006 | 1 | 7294.595586 | 6369.214916 | 0.232675 | 0.168860 | 0.118471 | 1.822819e+09 | 1 | 7367.355372 | 0.000000 | 46.074128 | 1 | 4659.801909 | 4384.341085 | 13.8417 | 0 | 2357.758698 | 1075.332726 | 4 | 1 | 10750.696203 | 9972.649244 |
| 4435 | 2015-08-19 | 4550.669922 | 4486.109863 | 4525.319824 | 4510.899902 | 1785420000 | 4431.800329 | 1 | 11730.084492 | 11008.546968 | 0.520543 | 1 | 7244.536475 | 6325.506224 | 0.232740 | 0.168877 | 0.118927 | 1.822219e+09 | 1 | 7316.796948 | 0.000000 | 35.723607 | 1 | 4627.824051 | 4354.253575 | 13.8435 | 1 | 2357.758698 | 1072.832726 | 5 | 1 | 10676.919626 | 9904.212010 |
| 4436 | 2015-08-20 | 4484.359863 | 4385.129883 | 4467.790039 | 4385.129883 | 2087000000 | 4433.770195 | 1 | 11403.033796 | 10701.613718 | 0.521055 | 1 | 7042.548953 | 6149.142514 | 0.232812 | 0.168881 | 0.119362 | 1.825614e+09 | 0 | 7112.794706 | 0.000000 | 30.725373 | 1 | 4498.794027 | 4232.851068 | 13.8898 | 1 | 2292.021181 | 1042.920692 | 4 | 1 | 10379.232597 | 9628.069119 |
| 4437 | 2015-08-21 | 4361.319824 | 4197.270020 | 4313.189941 | 4197.270020 | 2768540000 | 4434.137728 | 1 | 10914.525490 | 10243.154392 | 0.521360 | 1 | 6740.844712 | 5885.711988 | 0.232809 | 0.168802 | 0.119749 | 1.835107e+09 | 0 | 7112.794706 | 0.000000 | 20.726529 | 1 | 4306.064769 | 4051.514861 | 14.0172 | 1 | 2193.830524 | 998.241755 | 4 | 1 | 9934.584145 | 9215.600664 |
| 4438 | 2015-08-24 | 4199.790039 | 3787.229980 | 3847.120117 | 4038.600098 | 3498840000 | 4433.253662 | 0 | 10501.922322 | 9853.431149 | 0.521503 | 1 | 6486.019719 | 5663.213684 | 0.232740 | 0.168683 | 0.120080 | 1.848882e+09 | 0 | 7112.794706 | 0.000000 | 9.322540 | 1 | 4143.282066 | 3898.354939 | 14.2735 | 1 | 2110.896875 | 960.505098 | 3 | 1 | 9559.025822 | 8867.222163 |
| 4439 | 2015-08-25 | 4207.379883 | 4015.909912 | 4187.279785 | 4016.320068 | 2612800000 | 4432.081864 | 0 | 10501.922322 | 9853.431149 | 0.521616 | 1 | 6450.237838 | 5631.971034 | 0.232667 | 0.168547 | 0.120402 | 1.857408e+09 | 0 | 7112.794706 | 0.000000 | 9.876322 | 1 | 4120.424530 | 3876.848610 | 14.4870 | 1 | 2099.251542 | 955.206212 | 3 | 1 | 9506.290871 | 8818.303735 |
| 4440 | 2015-08-26 | 4227.859863 | 4052.540039 | 4141.240234 | 4219.600098 | 2631660000 | 4431.743465 | 0 | 10501.922322 | 9853.431149 | 0.521833 | 1 | 6776.706972 | 5917.024819 | 0.232634 | 0.168436 | 0.120764 | 1.855644e+09 | 1 | 7112.794706 | 0.000000 | 30.933602 | 1 | 4328.973651 | 4073.069501 | 14.6428 | 1 | 2205.502017 | 1003.552545 | 4 | 1 | 9987.437557 | 9264.628981 |
| 4441 | 2015-08-27 | 4328.990234 | 4231.140137 | 4281.629883 | 4324.819824 | 2358880000 | 4432.054663 | 1 | 10501.922322 | 9850.931149 | 0.522142 | 1 | 6945.690581 | 6064.571440 | 0.232633 | 0.168353 | 0.121156 | 1.862462e+09 | 0 | 7290.158982 | 0.000000 | 39.261264 | 1 | 4436.920710 | 4174.635348 | 14.7560 | 1 | 2260.498299 | 1028.577078 | 4 | 1 | 10236.483775 | 9495.651283 |
| 4442 | 2015-08-28 | 4340.700195 | 4295.560059 | 4307.049805 | 4329.120117 | 1936540000 | 4432.410662 | 1 | 10512.364686 | 9860.726214 | 0.522463 | 1 | 6952.596882 | 6070.601618 | 0.232635 | 0.168276 | 0.121552 | 1.865416e+09 | 0 | 7290.158982 | 0.000000 | 38.779933 | 1 | 4441.332469 | 4178.786308 | 14.8767 | 1 | 2262.745978 | 1029.599822 | 4 | 1 | 10246.662206 | 9505.093082 |
| 4443 | 2015-08-31 | 4324.740234 | 4262.089844 | 4299.879883 | 4274.580078 | 1839010000 | 4433.137863 | 1 | 10379.925584 | 9736.496722 | 0.522922 | 1 | 6865.005201 | 5994.121677 | 0.232680 | 0.168297 | 0.121944 | 1.861956e+09 | 1 | 7290.158982 | 0.000000 | 34.096731 | 1 | 4385.378732 | 4126.140236 | 15.0301 | 1 | 2234.238972 | 1016.628499 | 5 | 1 | 10117.570533 | 9385.344003 |
| 4444 | 2015-09-01 | 4229.310059 | 4121.830078 | 4177.939941 | 4142.629883 | 2253750000 | 4433.152863 | 1 | 10059.512073 | 9435.944944 | 0.523209 | 1 | 6653.092274 | 5809.091683 | 0.232586 | 0.168313 | 0.122310 | 1.864218e+09 | 0 | 7065.122163 | 0.000000 | 30.515886 | 1 | 4250.008340 | 3998.772167 | 15.2183 | 1 | 2165.271199 | 985.246626 | 4 | 1 | 9805.255550 | 9095.631809 |
| 4445 | 2015-09-02 | 4256.229980 | 4166.080078 | 4207.680176 | 4256.229980 | 1929080000 | 4433.652062 | 1 | 10335.366201 | 9694.699478 | 0.523540 | 1 | 6835.534818 | 5968.389859 | 0.232504 | 0.168347 | 0.122688 | 1.866495e+09 | 0 | 7065.122163 | 0.000000 | 38.502177 | 1 | 4366.552993 | 4108.427367 | 15.3398 | 1 | 2224.647736 | 1012.264274 | 4 | 1 | 10074.137400 | 9345.054202 |
| 4446 | 2015-09-03 | 4300.299805 | 4222.379883 | 4267.339844 | 4234.649902 | 1803320000 | 4434.226860 | 1 | 10282.963486 | 9645.545092 | 0.523819 | 1 | 6800.877063 | 5938.128731 | 0.232420 | 0.168425 | 0.122974 | 1.866720e+09 | 0 | 7065.122163 | 0.000000 | 42.500601 | 1 | 4344.413552 | 4087.596683 | 15.4592 | 1 | 2213.368254 | 1007.131858 | 4 | 1 | 10023.059175 | 9297.672599 |
| 4447 | 2015-09-04 | 4210.810059 | 4160.430176 | 4175.620117 | 4184.720215 | 1574720000 | 4434.201063 | 0 | 10161.719660 | 9529.316906 | 0.523992 | 1 | 6720.689639 | 5868.113755 | 0.232303 | 0.168458 | 0.123230 | 1.864330e+09 | 1 | 7065.122163 | 0.000000 | 49.274871 | 1 | 4293.189669 | 4039.400863 | 15.6088 | 1 | 2187.270988 | 995.257020 | 4 | 1 | 9904.879816 | 9188.046090 |
| 4448 | 2015-09-08 | 4306.500000 | 4247.140137 | 4267.399902 | 4303.529785 | 1765600000 | 4434.696929 | 1 | 10161.719660 | 9526.816906 | 0.524263 | 1 | 6911.498631 | 6034.717025 | 0.232225 | 0.168516 | 0.123523 | 1.863336e+09 | 1 | 7265.710036 | 0.000000 | 66.046819 | 1 | 4415.078826 | 4154.084631 | 15.7318 | 1 | 2249.370414 | 1023.513643 | 5 | 1 | 10186.092048 | 9448.906494 |
| 4449 | 2015-09-09 | 4352.959961 | 4242.470215 | 4346.359863 | 4253.450195 | 1963750000 | 4434.911929 | 1 | 10043.469113 | 9415.954635 | 0.524466 | 1 | 6831.070463 | 5964.491845 | 0.232108 | 0.168547 | 0.123812 | 1.866973e+09 | 0 | 7181.159958 | 0.000000 | 63.895060 | 1 | 4363.701155 | 4105.744114 | 15.8552 | 1 | 2223.194797 | 1011.603154 | 4 | 1 | 10067.557883 | 9338.950857 |
| 4450 | 2015-09-10 | 4326.770020 | 4243.689941 | 4248.479980 | 4296.299805 | 1845770000 | 4435.179393 | 1 | 10144.647852 | 9510.811742 | 0.524678 | 1 | 6899.887233 | 6024.578630 | 0.232016 | 0.168568 | 0.124094 | 1.867957e+09 | 0 | 7181.159958 | 0.000000 | 55.535016 | 1 | 4407.661442 | 4147.105720 | 15.9659 | 1 | 2245.591446 | 1021.794128 | 4 | 1 | 10168.979294 | 9433.032221 |
| 4451 | 2015-09-11 | 4323.229980 | 4268.100098 | 4273.620117 | 4323.229980 | 1686190000 | 4435.809725 | 1 | 10208.236792 | 9570.427654 | 0.524941 | 1 | 6943.137281 | 6062.342047 | 0.231957 | 0.168595 | 0.124389 | 1.868986e+09 | 0 | 7181.159958 | 0.000000 | 49.870654 | 1 | 4435.289657 | 4173.100713 | 16.0654 | 1 | 2259.667319 | 1028.198964 | 4 | 1 | 10232.720749 | 9492.160593 |
| 4452 | 2015-09-14 | 4334.939941 | 4293.770020 | 4334.859863 | 4308.759766 | 1467740000 | 4436.427524 | 1 | 10174.068964 | 9538.394627 | 0.525190 | 1 | 6919.898016 | 6042.050878 | 0.231902 | 0.168612 | 0.124676 | 1.866745e+09 | 1 | 7181.159958 | 0.000000 | 48.370492 | 1 | 4420.444369 | 4159.132994 | 16.1808 | 1 | 2252.104022 | 1024.757495 | 5 | 1 | 10198.470971 | 9460.389532 |
| 4453 | 2015-09-15 | 4373.189941 | 4303.890137 | 4322.410156 | 4360.279785 | 1587460000 | 4436.954989 | 1 | 10295.720729 | 9652.445608 | 0.525437 | 1 | 7002.639524 | 6114.295931 | 0.231831 | 0.168646 | 0.124960 | 1.865452e+09 | 1 | 7267.025386 | 0.000000 | 56.892155 | 1 | 4473.299806 | 4208.863920 | 16.2814 | 1 | 2279.032524 | 1037.010563 | 5 | 1 | 10320.414512 | 9573.507803 |
| 4454 | 2015-09-16 | 4388.319824 | 4346.470215 | 4357.359863 | 4383.669922 | 1666380000 | 4437.530923 | 1 | 10350.950743 | 9704.224859 | 0.525670 | 1 | 7040.204246 | 6147.095252 | 0.231726 | 0.168695 | 0.125250 | 1.878382e+09 | 0 | 7306.008370 | 0.000000 | 73.485894 | 1 | 4497.296224 | 4231.441806 | 16.3720 | 1 | 2291.258088 | 1042.573467 | 4 | 1 | 10375.776993 | 9624.863603 |
| 4455 | 2015-09-17 | 4450.660156 | 4368.799805 | 4378.990234 | 4384.959961 | 1891510000 | 4437.777521 | 1 | 10353.996851 | 9707.080646 | 0.525850 | 1 | 7042.276057 | 6148.904237 | 0.231570 | 0.168724 | 0.125557 | 1.881539e+09 | 0 | 7306.008370 | 0.000000 | 66.057161 | 1 | 4498.619701 | 4232.687047 | 16.4522 | 1 | 2291.932366 | 1042.880279 | 4 | 1 | 10378.830407 | 9627.696036 |
| 4456 | 2015-09-18 | 4374.919922 | 4317.089844 | 4325.290039 | 4323.859863 | 3272150000 | 4437.376388 | 0 | 10209.724104 | 9569.322039 | 0.525972 | 1 | 6944.148878 | 6063.225314 | 0.231400 | 0.168714 | 0.125858 | 1.897001e+09 | 0 | 7306.008370 | 0.000000 | 60.128998 | 1 | 4435.935867 | 4173.708723 | 16.5509 | 1 | 2259.996547 | 1028.348770 | 3 | 1 | 10234.211629 | 9493.543575 |
| 4457 | 2015-09-21 | 4372.419922 | 4299.939941 | 4343.770020 | 4336.129883 | 2021530000 | 4437.048322 | 0 | 10209.724104 | 9569.322039 | 0.526158 | 1 | 6963.854614 | 6080.431212 | 0.231243 | 0.168727 | 0.126187 | 1.899055e+09 | 0 | 7306.008370 | 0.000000 | 68.798871 | 1 | 4448.523930 | 4185.552651 | 16.6184 | 1 | 2266.409845 | 1031.266963 | 3 | 1 | 10263.253730 | 9520.483848 |
| 4458 | 2015-09-22 | 4286.600098 | 4233.899902 | 4273.299805 | 4274.100098 | 2042880000 | 4436.269588 | 0 | 10209.724104 | 9569.322039 | 0.526290 | 1 | 6864.234349 | 5993.448614 | 0.231052 | 0.168737 | 0.126501 | 1.902510e+09 | 0 | 7306.008370 | 0.000000 | 45.746291 | 1 | 4384.886310 | 4125.676924 | 16.6973 | 1 | 2233.988095 | 1016.514345 | 3 | 1 | 10116.434460 | 9384.290149 |
| 4459 | 2015-09-23 | 4294.729980 | 4255.060059 | 4280.009766 | 4273.529785 | 1606330000 | 4435.347388 | 0 | 10209.724104 | 9569.322039 | 0.526422 | 1 | 6863.318424 | 5992.648881 | 0.230877 | 0.168746 | 0.126800 | 1.899066e+09 | 1 | 7306.008370 | 0.000000 | 53.387012 | 1 | 4384.301215 | 4125.126416 | 16.7916 | 1 | 2233.690004 | 1016.378707 | 4 | 1 | 10115.084578 | 9383.037961 |
| 4460 | 2015-09-24 | 4275.640137 | 4198.109863 | 4239.850098 | 4261.100098 | 1995820000 | 4434.134390 | 0 | 10209.724104 | 9569.322039 | 0.526529 | 1 | 6843.356259 | 5975.219085 | 0.230696 | 0.168747 | 0.127085 | 1.902243e+09 | 0 | 7284.758629 | 0.000000 | 43.383526 | 1 | 4371.549346 | 4113.128364 | 16.8978 | 1 | 2227.193251 | 1013.422539 | 3 | 1 | 10085.664556 | 9355.747118 |
| 4461 | 2015-09-25 | 4308.660156 | 4198.959961 | 4305.390137 | 4224.740234 | 2050530000 | 4432.636056 | 0 | 10209.724104 | 9569.322039 | 0.526570 | 1 | 6784.962067 | 5924.232686 | 0.230469 | 0.168742 | 0.127359 | 1.905236e+09 | 0 | 7284.758629 | 0.000000 | 32.120742 | 1 | 4334.247022 | 4078.031140 | 16.9909 | 1 | 2208.188665 | 1004.775030 | 3 | 1 | 9999.603827 | 9275.914756 |
| 4462 | 2015-09-28 | 4207.020020 | 4092.290039 | 4206.680176 | 4103.470215 | 2387610000 | 4430.318993 | 0 | 10209.724104 | 9569.322039 | 0.526543 | 0 | 6590.201576 | 5751.679198 | 0.230223 | 0.168722 | 0.127598 | 1.911520e+09 | 0 | 7284.758629 | 0.000000 | 23.145807 | 1 | 4209.833640 | 3960.972365 | 17.1157 | 1 | 2144.803210 | 975.933236 | 2 | 0 | 9712.567918 | 9007.152146 |
| 4463 | 2015-09-29 | 4155.310059 | 4053.120117 | 4110.259766 | 4083.370117 | 2293450000 | 4427.937528 | 0 | 10209.724104 | 9569.322039 | 0.526494 | 0 | 6590.201576 | 5751.679198 | 0.229978 | 0.168708 | 0.127809 | 1.915473e+09 | 0 | 7284.758629 | 0.000000 | 10.532821 | 1 | 4189.212540 | 3941.570267 | 17.2327 | 1 | 2134.297284 | 971.152805 | 2 | 0 | 9712.567918 | 9007.152146 |
| 4464 | 2015-09-30 | 4181.060059 | 4125.200195 | 4137.180176 | 4181.060059 | 2398350000 | 4426.062795 | 0 | 10209.724104 | 9569.322039 | 0.526491 | 0 | 6590.201576 | 5751.679198 | 0.229728 | 0.168713 | 0.128050 | 1.920048e+09 | 0 | 7284.758629 | 0.000000 | 26.169706 | 1 | 4289.434640 | 4035.867810 | 17.3491 | 1 | 2185.357896 | 994.386521 | 2 | 0 | 9712.567918 | 9007.152146 |
| 4465 | 2015-10-01 | 4194.180176 | 4128.339844 | 4185.279785 | 4192.959961 | 2133990000 | 4424.411395 | 0 | 10209.724104 | 9569.322039 | 0.526542 | 1 | 6590.201576 | 5749.179198 | 0.229493 | 0.168732 | 0.128318 | 1.919698e+09 | 1 | 7284.758629 | 0.000000 | 27.967488 | 1 | 4301.642992 | 4047.354474 | 17.4361 | 1 | 2191.577741 | 997.216689 | 4 | 1 | 9712.567918 | 9004.652146 |
| 4466 | 2015-10-02 | 4267.450195 | 4124.549805 | 4136.959961 | 4267.450195 | 2183320000 | 4422.974064 | 0 | 10209.724104 | 9569.322039 | 0.526631 | 1 | 6707.280123 | 5851.316521 | 0.229260 | 0.168775 | 0.128597 | 1.921069e+09 | 0 | 7414.176364 | 0.000000 | 43.719836 | 1 | 4378.064040 | 4119.257947 | 17.5069 | 1 | 2230.512322 | 1014.932791 | 3 | 1 | 9885.117016 | 9164.624732 |
| 4467 | 2015-10-05 | 4339.229980 | 4290.250000 | 4296.540039 | 4331.430176 | 2005320000 | 4422.125067 | 0 | 10209.724104 | 9569.322039 | 0.526787 | 1 | 6807.839387 | 5939.042704 | 0.229029 | 0.168859 | 0.128899 | 1.922287e+09 | 0 | 7414.176364 | 0.000000 | 49.530799 | 1 | 4443.702405 | 4181.016147 | 17.5647 | 1 | 2263.953400 | 1030.149226 | 3 | 1 | 10033.320174 | 9302.025869 |
| 4468 | 2015-10-06 | 4332.029785 | 4273.700195 | 4315.319824 | 4306.700195 | 2085020000 | 4421.200669 | 0 | 10209.724104 | 9569.322039 | 0.526960 | 1 | 6768.970532 | 5905.134179 | 0.228815 | 0.168951 | 0.129194 | 1.920612e+09 | 1 | 7414.176364 | 0.000000 | 53.516579 | 1 | 4418.331414 | 4157.144944 | 17.6313 | 1 | 2251.027526 | 1024.267665 | 4 | 1 | 9976.035674 | 9248.916640 |
| 4469 | 2015-10-07 | 4342.589844 | 4279.209961 | 4331.870117 | 4333.459961 | 2149890000 | 4420.410002 | 0 | 10209.724104 | 9569.322039 | 0.527151 | 1 | 6811.029662 | 5941.825845 | 0.228620 | 0.169044 | 0.129487 | 1.923299e+09 | 0 | 7460.244493 | 0.000000 | 56.118952 | 1 | 4445.784803 | 4182.975446 | 17.6915 | 1 | 2265.014329 | 1030.631972 | 3 | 1 | 10038.021966 | 9306.384964 |
| 4470 | 2015-10-08 | 4358.089844 | 4275.589844 | 4316.180176 | 4350.149902 | 1984230000 | 4420.082801 | 0 | 10209.724104 | 9569.322039 | 0.527357 | 1 | 6837.261746 | 5964.710267 | 0.228407 | 0.169172 | 0.129778 | 1.926172e+09 | 0 | 7460.244493 | 0.000000 | 59.013691 | 1 | 4462.907353 | 4199.085809 | 17.7384 | 1 | 2273.737833 | 1034.601361 | 3 | 1 | 10076.682528 | 9342.227690 |
| 4471 | 2015-10-09 | 4378.259766 | 4341.509766 | 4355.240234 | 4370.009766 | 1804260000 | 4419.796265 | 0 | 10209.724104 | 9569.322039 | 0.527584 | 1 | 6868.476092 | 5991.941129 | 0.228221 | 0.169279 | 0.130085 | 1.923760e+09 | 1 | 7460.244493 | 0.000000 | 65.212434 | 1 | 4483.281991 | 4218.256015 | 17.7807 | 1 | 2284.118193 | 1039.324656 | 4 | 1 | 10122.685894 | 9384.878029 |
| 4472 | 2015-10-12 | 4389.770020 | 4363.959961 | 4378.640137 | 4382.560059 | 1343820000 | 4420.152798 | 1 | 10209.724104 | 9566.822039 | 0.527892 | 1 | 6888.201766 | 6009.149469 | 0.228060 | 0.169404 | 0.130428 | 1.916480e+09 | 1 | 7481.669675 | 0.000000 | 87.842691 | 1 | 4496.157593 | 4230.370484 | 17.8136 | 1 | 2290.677985 | 1042.309507 | 5 | 1 | 10151.757379 | 9411.830593 |
| 4473 | 2015-10-13 | 4399.930176 | 4349.180176 | 4354.060059 | 4352.939941 | 1565060000 | 4420.469865 | 1 | 10140.720321 | 9502.163395 | 0.528232 | 1 | 6841.646934 | 5968.535830 | 0.227930 | 0.169527 | 0.130775 | 1.912136e+09 | 1 | 7431.103812 | 0.000000 | 85.631931 | 1 | 4465.769711 | 4201.778961 | 17.8692 | 1 | 2275.196132 | 1035.264919 | 5 | 1 | 10083.145372 | 9348.219479 |
| 4474 | 2015-10-14 | 4373.709961 | 4328.959961 | 4356.819824 | 4346.919922 | 1902460000 | 4420.541131 | 1 | 10126.695929 | 9489.022114 | 0.528521 | 1 | 6832.185088 | 5960.281477 | 0.227753 | 0.169669 | 0.131100 | 1.911442e+09 | 1 | 7420.826760 | 0.000000 | 78.935765 | 1 | 4459.593651 | 4195.967994 | 17.9282 | 1 | 2272.049586 | 1033.833171 | 5 | 1 | 10069.200605 | 9335.291099 |
| 4475 | 2015-10-15 | 4418.250000 | 4357.220215 | 4361.979980 | 4418.220215 | 1942900000 | 4421.229933 | 1 | 10292.798917 | 9644.665666 | 0.528882 | 1 | 6944.249908 | 6058.044911 | 0.227607 | 0.169810 | 0.131465 | 1.913365e+09 | 0 | 7542.546766 | 0.000000 | 82.552014 | 1 | 4532.742073 | 4264.792300 | 17.9481 | 1 | 2309.316847 | 1050.790605 | 4 | 1 | 10234.360527 | 9488.413080 |
| 4476 | 2015-10-16 | 4438.750000 | 4405.879883 | 4419.950195 | 4438.620117 | 1855290000 | 4421.684266 | 1 | 10340.323052 | 9689.197226 | 0.529234 | 1 | 6976.313050 | 6086.016247 | 0.227434 | 0.169960 | 0.131840 | 1.914723e+09 | 0 | 7542.546766 | 0.000000 | 79.318939 | 1 | 4553.670748 | 4284.483791 | 17.9659 | 1 | 2319.979475 | 1055.642338 | 4 | 1 | 10281.614838 | 9532.223187 |
| 4477 | 2015-10-19 | 4464.779785 | 4420.799805 | 4428.060059 | 4462.069824 | 1619920000 | 4422.260532 | 1 | 10394.952090 | 9740.386296 | 0.529575 | 1 | 7013.169661 | 6118.169325 | 0.227243 | 0.170108 | 0.132223 | 1.914248e+09 | 1 | 7542.546766 | 0.000000 | 75.984507 | 1 | 4577.728280 | 4307.119179 | 17.9826 | 1 | 2332.236176 | 1061.219410 | 5 | 1 | 10335.933714 | 9582.582946 |
| 4478 | 2015-10-20 | 4463.109863 | 4424.339844 | 4454.620117 | 4438.180176 | 1711700000 | 4422.365067 | 1 | 10339.298153 | 9688.236864 | 0.529877 | 1 | 6975.621581 | 6085.413021 | 0.227061 | 0.170241 | 0.132576 | 1.913972e+09 | 1 | 7502.164433 | 0.000000 | 76.239366 | 1 | 4553.219403 | 4284.059127 | 18.0017 | 1 | 2319.749527 | 1055.537706 | 5 | 1 | 10280.595759 | 9531.278384 |
| 4479 | 2015-10-21 | 4464.729980 | 4409.899902 | 4462.220215 | 4413.520020 | 1895390000 | 4422.276401 | 0 | 10281.849222 | 9631.905468 | 0.530177 | 1 | 6936.862470 | 6051.600235 | 0.226890 | 0.170364 | 0.132923 | 1.916046e+09 | 0 | 7460.479657 | 0.000000 | 66.112558 | 1 | 4527.920047 | 4260.255324 | 18.0290 | 1 | 2306.860148 | 1049.672752 | 3 | 1 | 10223.472999 | 9478.319107 |
| 4480 | 2015-10-22 | 4504.700195 | 4438.600098 | 4451.319824 | 4503.220215 | 2156040000 | 4422.574269 | 1 | 10281.849222 | 9629.405468 | 0.530529 | 1 | 7077.846971 | 6174.592704 | 0.226760 | 0.170493 | 0.133276 | 1.920702e+09 | 0 | 7460.479657 | 0.000000 | 73.809336 | 1 | 4619.945303 | 4346.840574 | 18.0311 | 1 | 2353.744676 | 1071.006257 | 4 | 1 | 10431.254435 | 9670.956066 |
| 4481 | 2015-10-23 | 4645.959961 | 4598.740234 | 4623.720215 | 4624.089844 | 2178270000 | 4423.764601 | 1 | 10557.821357 | 9887.865550 | 0.531105 | 1 | 7267.821410 | 6340.323158 | 0.226659 | 0.170745 | 0.133702 | 1.924587e+09 | 0 | 7460.479657 | 0.000000 | 80.071498 | 1 | 4743.947917 | 4463.512862 | 18.0391 | 1 | 2416.920855 | 1099.752825 | 4 | 1 | 10711.236712 | 9930.531396 |
| 4482 | 2015-10-26 | 4638.750000 | 4606.660156 | 4621.140137 | 4630.850098 | 1758690000 | 4425.097000 | 1 | 10573.256515 | 9902.321256 | 0.531694 | 1 | 7278.446705 | 6349.592483 | 0.226517 | 0.171030 | 0.134148 | 1.924331e+09 | 1 | 7460.479657 | 0.000000 | 79.794572 | 1 | 4750.883399 | 4470.038359 | 18.0449 | 1 | 2420.454307 | 1101.360625 | 5 | 1 | 10726.896157 | 9945.049477 |
| 4483 | 2015-10-27 | 4645.939941 | 4617.439941 | 4617.600098 | 4639.229980 | 1986840000 | 4427.163267 | 1 | 10592.389643 | 9920.240275 | 0.532348 | 1 | 7291.617620 | 6361.082564 | 0.226407 | 0.171337 | 0.134604 | 1.927087e+09 | 0 | 7473.979974 | 0.000000 | 86.199867 | 1 | 4759.480491 | 4478.127240 | 18.0571 | 1 | 2424.834307 | 1103.353622 | 4 | 1 | 10746.307309 | 9963.045817 |
| 4484 | 2015-10-28 | 4678.580078 | 4609.930176 | 4649.100098 | 4678.580078 | 2141130000 | 4429.585402 | 1 | 10682.234632 | 10004.384072 | 0.533082 | 1 | 7353.465354 | 6415.037471 | 0.226345 | 0.171657 | 0.135079 | 1.932507e+09 | 0 | 7473.979974 | 0.000000 | 88.676688 | 1 | 4799.850557 | 4516.110859 | 18.0475 | 0 | 2445.401829 | 1110.212303 | 3 | 1 | 10837.457832 | 10047.552691 |
| 4485 | 2015-10-29 | 4678.200195 | 4653.000000 | 4657.779785 | 4670.759766 | 1928310000 | 4431.838068 | 1 | 10664.379127 | 9987.661603 | 0.533846 | 1 | 7341.173934 | 6404.314645 | 0.226312 | 0.171968 | 0.135566 | 1.934292e+09 | 0 | 7473.979974 | 0.000000 | 84.567961 | 1 | 4791.827540 | 4508.562116 | 18.0489 | 1 | 2445.401829 | 1107.712303 | 4 | 1 | 10819.342869 | 10030.758065 |
| 4486 | 2015-10-30 | 4681.229980 | 4648.830078 | 4676.299805 | 4648.830078 | 2016390000 | 4433.611470 | 1 | 10614.308793 | 9940.768526 | 0.534532 | 1 | 7306.706383 | 6374.245743 | 0.226226 | 0.172262 | 0.136044 | 1.936173e+09 | 0 | 7473.979974 | 0.000000 | 78.653827 | 1 | 4769.329427 | 4487.393963 | 18.0674 | 1 | 2433.920422 | 1102.511482 | 4 | 1 | 10768.544964 | 9983.662646 |
| 4487 | 2015-11-02 | 4707.770020 | 4652.450195 | 4658.790039 | 4703.919922 | 1888180000 | 4436.079670 | 1 | 10740.091108 | 10058.569214 | 0.535295 | 1 | 7393.292751 | 6449.782210 | 0.226186 | 0.172578 | 0.136531 | 1.937507e+09 | 0 | 7473.979974 | 0.000000 | 80.348886 | 1 | 4825.847219 | 4540.570747 | 18.0804 | 1 | 2462.763011 | 1115.576530 | 4 | 1 | 10896.155019 | 10101.971641 |
| 4488 | 2015-11-03 | 4735.310059 | 4685.979980 | 4692.029785 | 4719.049805 | 2028630000 | 4438.798270 | 1 | 10774.635982 | 10090.922013 | 0.536096 | 1 | 7417.072844 | 6470.527557 | 0.226165 | 0.172915 | 0.137016 | 1.937547e+09 | 0 | 7473.979974 | 0.000000 | 86.037577 | 1 | 4841.369274 | 4555.175227 | 18.0880 | 1 | 2470.684344 | 1119.164716 | 4 | 1 | 10931.201863 | 10134.464041 |
| 4489 | 2015-11-04 | 4737.120117 | 4698.839844 | 4729.069824 | 4717.549805 | 2096110000 | 4441.475203 | 1 | 10771.211150 | 10087.714506 | 0.536920 | 1 | 7414.715249 | 6468.470831 | 0.226124 | 0.173269 | 0.137527 | 1.939311e+09 | 0 | 7473.979974 | 0.000000 | 91.474090 | 1 | 4839.830393 | 4553.727316 | 18.0892 | 1 | 2469.899010 | 1118.808978 | 4 | 1 | 10927.727265 | 10131.242694 |
| 4490 | 2015-11-05 | 4731.560059 | 4678.790039 | 4718.509766 | 4702.899902 | 2054490000 | 4443.821336 | 1 | 10737.762178 | 10056.388068 | 0.537692 | 1 | 7391.689555 | 6448.383610 | 0.226044 | 0.173591 | 0.138057 | 1.942263e+09 | 0 | 7473.979974 | 0.000000 | 84.252785 | 1 | 4824.800760 | 4539.586149 | 18.0916 | 1 | 2462.228974 | 1115.334623 | 4 | 1 | 10893.792247 | 10099.781083 |
| 4491 | 2015-11-06 | 4710.470215 | 4665.410156 | 4695.879883 | 4707.229980 | 2066430000 | 4446.242336 | 1 | 10747.648705 | 10065.647237 | 0.538509 | 1 | 7398.495270 | 6454.320799 | 0.225982 | 0.173927 | 0.138599 | 1.944206e+09 | 0 | 7473.979974 | 0.000000 | 73.762480 | 1 | 4829.243076 | 4543.765860 | 18.0899 | 0 | 2464.496010 | 1113.861540 | 3 | 1 | 10903.822435 | 10109.080205 |
| 4492 | 2015-11-09 | 4694.270020 | 4627.120117 | 4687.350098 | 4655.520020 | 1850770000 | 4448.106069 | 1 | 10629.583411 | 9955.073879 | 0.539288 | 1 | 7317.221165 | 6383.418659 | 0.225919 | 0.174247 | 0.139121 | 1.944541e+09 | 0 | 7473.979974 | 0.000000 | 55.609614 | 1 | 4776.192774 | 4493.851588 | 18.1232 | 1 | 2464.496010 | 1111.361540 | 4 | 1 | 10784.041538 | 9998.029727 |
| 4493 | 2015-11-10 | 4647.319824 | 4616.709961 | 4628.830078 | 4641.729980 | 1906120000 | 4449.691268 | 1 | 10598.097697 | 9925.586119 | 0.539993 | 1 | 7295.546945 | 6364.510440 | 0.225798 | 0.174549 | 0.139646 | 1.945116e+09 | 0 | 7473.979974 | 0.000000 | 50.554816 | 1 | 4762.045292 | 4480.540425 | 18.1365 | 1 | 2457.195967 | 1108.069594 | 4 | 1 | 10752.098306 | 9968.414728 |
| 4494 | 2015-11-11 | 4677.779785 | 4631.060059 | 4657.189941 | 4636.939941 | 1672340000 | 4451.124067 | 1 | 10587.160977 | 9915.343398 | 0.540708 | 1 | 7288.018296 | 6357.942576 | 0.225661 | 0.174849 | 0.140199 | 1.944753e+09 | 1 | 7473.979974 | 0.000000 | 39.084567 | 1 | 4757.131093 | 4475.916725 | 18.1697 | 1 | 2454.660260 | 1106.926120 | 5 | 1 | 10741.002665 | 9958.127810 |
| 4495 | 2015-11-12 | 4639.259766 | 4588.080078 | 4617.779785 | 4588.930176 | 1820930000 | 4452.322202 | 1 | 10477.544048 | 9812.682307 | 0.541399 | 1 | 7212.559900 | 6292.113961 | 0.225522 | 0.175139 | 0.140737 | 1.945359e+09 | 0 | 7396.596176 | 0.000000 | 32.282537 | 1 | 4707.876897 | 4429.574156 | 18.2323 | 1 | 2429.245296 | 1095.465272 | 4 | 1 | 10629.792895 | 9855.023739 |
| 4496 | 2015-11-13 | 4575.799805 | 4499.149902 | 4566.120117 | 4502.140137 | 2001050000 | 4453.018869 | 1 | 10279.383164 | 9627.095897 | 0.541995 | 1 | 7076.149379 | 6173.111755 | 0.225349 | 0.175420 | 0.141227 | 1.947250e+09 | 0 | 7396.596176 | 0.000000 | 25.203664 | 1 | 4618.837229 | 4345.798003 | 18.3005 | 1 | 2383.301190 | 1074.746832 | 4 | 1 | 10428.752543 | 9668.636529 |
| 4497 | 2015-11-16 | 4566.029785 | 4486.089844 | 4494.560059 | 4565.470215 | 1819190000 | 4453.958472 | 1 | 10423.979760 | 9762.516989 | 0.542631 | 1 | 7175.687172 | 6259.946824 | 0.225192 | 0.175709 | 0.141729 | 1.949025e+09 | 0 | 7396.596176 | 0.000000 | 27.230897 | 1 | 4683.808846 | 4406.928869 | 18.3420 | 1 | 2416.826279 | 1089.864931 | 4 | 1 | 10575.450267 | 9804.641959 |
| 4498 | 2015-11-17 | 4598.270020 | 4554.890137 | 4571.549805 | 4565.819824 | 1861710000 | 4454.938403 | 1 | 10424.777996 | 9763.264572 | 0.543236 | 1 | 7176.236664 | 6260.426191 | 0.225037 | 0.175981 | 0.142219 | 1.952960e+09 | 0 | 7396.596176 | 0.000000 | 23.512491 | 1 | 4684.167517 | 4407.266338 | 18.3902 | 1 | 2417.011352 | 1089.948390 | 4 | 1 | 10576.260102 | 9805.392768 |
| 4499 | 2015-11-18 | 4657.629883 | 4580.720215 | 4586.240234 | 4653.439941 | 2017390000 | 4456.949338 | 1 | 10624.834132 | 9950.625970 | 0.543998 | 1 | 7313.951844 | 6380.566559 | 0.224944 | 0.176288 | 0.142766 | 1.955024e+09 | 0 | 7396.596176 | 0.000000 | 41.460435 | 1 | 4774.058779 | 4491.843743 | 18.3702 | 0 | 2463.394877 | 1108.364985 | 3 | 1 | 10779.223247 | 9993.562625 |
| 4500 | 2015-11-19 | 4678.020020 | 4648.939941 | 4657.609863 | 4655.350098 | 1794110000 | 4458.535672 | 1 | 10629.195441 | 9954.710529 | 0.544682 | 1 | 7316.954094 | 6383.185671 | 0.224834 | 0.176565 | 0.143283 | 1.956291e+09 | 0 | 7396.596176 | 0.000000 | 43.443755 | 1 | 4776.018448 | 4493.687567 | 18.3578 | 0 | 2463.394877 | 1108.364985 | 3 | 1 | 10783.647931 | 9997.664809 |
| 4501 | 2015-11-20 | 4691.589844 | 4674.609863 | 4680.509766 | 4686.359863 | 1766630000 | 4460.204871 | 1 | 10699.997605 | 10021.019879 | 0.545405 | 1 | 7365.693077 | 6425.704727 | 0.224740 | 0.176855 | 0.143810 | 1.956780e+09 | 0 | 7396.596176 | 0.000000 | 47.319599 | 1 | 4807.831997 | 4523.620482 | 18.3516 | 0 | 2463.394877 | 1108.364985 | 3 | 1 | 10855.478918 | 10064.260282 |
| 4502 | 2015-11-23 | 4706.620117 | 4655.600098 | 4689.979980 | 4674.790039 | 1668280000 | 4461.631405 | 1 | 10673.581134 | 9996.279688 | 0.546101 | 1 | 7347.508436 | 6409.840757 | 0.224604 | 0.177136 | 0.144360 | 1.954874e+09 | 1 | 7396.596176 | 0.000000 | 52.759408 | 1 | 4795.962279 | 4512.452434 | 18.3399 | 0 | 2463.394877 | 1108.364985 | 4 | 1 | 10828.678590 | 10039.413338 |
| 4503 | 2015-11-24 | 4682.129883 | 4621.629883 | 4645.520020 | 4669.410156 | 1956920000 | 4462.913674 | 1 | 10661.297669 | 9984.775682 | 0.546775 | 1 | 7339.052712 | 6402.464127 | 0.224470 | 0.177410 | 0.144895 | 1.950225e+09 | 1 | 7388.083960 | 0.000000 | 54.061544 | 1 | 4790.442948 | 4507.259374 | 18.3291 | 0 | 2463.394877 | 1108.364985 | 4 | 1 | 10816.216635 | 10027.859692 |
| 4504 | 2015-11-25 | 4683.549805 | 4666.240234 | 4674.229980 | 4672.879883 | 1539300000 | 4463.821007 | 1 | 10669.219824 | 9992.195129 | 0.547207 | 1 | 7344.506186 | 6407.221645 | 0.224318 | 0.177556 | 0.145333 | 1.949492e+09 | 1 | 7393.573868 | 0.000000 | 55.294021 | 1 | 4794.002611 | 4510.608610 | 18.3201 | 0 | 2463.394877 | 1108.364985 | 4 | 1 | 10824.253906 | 10035.311154 |
| 4505 | 2015-11-27 | 4689.580078 | 4665.919922 | 4680.439941 | 4680.470215 | 781730000 | 4464.857209 | 1 | 10686.550233 | 10008.425822 | 0.547617 | 1 | 7356.436139 | 6417.629132 | 0.224133 | 0.177704 | 0.145779 | 1.941930e+09 | 1 | 7405.583524 | 0.000000 | 65.306699 | 1 | 4801.789687 | 4517.935359 | 18.2747 | 0 | 2463.394877 | 1108.364985 | 4 | 1 | 10841.836143 | 10051.611882 |
| 4506 | 2015-11-30 | 4695.060059 | 4654.529785 | 4692.569824 | 4664.509766 | 2223880000 | 4465.852140 | 1 | 10650.108992 | 9974.296992 | 0.548042 | 1 | 7331.350620 | 6395.744954 | 0.223981 | 0.177834 | 0.146227 | 1.947340e+09 | 0 | 7380.330412 | 0.000000 | 85.577736 | 1 | 4785.415537 | 4502.529155 | 18.2363 | 0 | 2463.394877 | 1108.364985 | 3 | 1 | 10804.865376 | 10017.335787 |
| 4507 | 2015-12-01 | 4716.160156 | 4682.399902 | 4685.740234 | 4716.160156 | 2035570000 | 4467.372209 | 1 | 10768.038275 | 10084.742969 | 0.548531 | 1 | 7412.531096 | 6466.565414 | 0.223840 | 0.177989 | 0.146702 | 1.951165e+09 | 0 | 7380.330412 | 0.000000 | 84.799724 | 1 | 4838.404725 | 4552.385925 | 18.2147 | 0 | 2463.394877 | 1108.364985 | 3 | 1 | 10924.508285 | 10128.258334 |
| 4508 | 2015-12-02 | 4739.750000 | 4680.060059 | 4720.270020 | 4686.220215 | 2060340000 | 4469.185343 | 1 | 10699.678757 | 10020.721264 | 0.549069 | 1 | 7365.473588 | 6425.513248 | 0.223730 | 0.178154 | 0.147186 | 1.934952e+09 | 1 | 7380.330412 | 0.000000 | 74.461622 | 1 | 4807.688729 | 4523.485683 | 18.2348 | 1 | 2463.394877 | 1105.864985 | 5 | 1 | 10855.155437 | 10063.960378 |
| 4509 | 2015-12-03 | 4705.779785 | 4579.910156 | 4704.200195 | 4606.750000 | 2088100000 | 4470.036610 | 1 | 10518.230653 | 9850.787109 | 0.549500 | 1 | 7240.567855 | 6316.547622 | 0.223559 | 0.178293 | 0.147648 | 1.935520e+09 | 0 | 7255.172733 | 0.000000 | 40.189156 | 1 | 4726.158618 | 4446.775165 | 18.2822 | 1 | 2421.619948 | 1087.111422 | 4 | 1 | 10671.070717 | 9893.292962 |
| 4510 | 2015-12-04 | 4722.390137 | 4612.109863 | 4621.479980 | 4716.120117 | 1897490000 | 4471.593345 | 1 | 10767.946857 | 10084.657352 | 0.550047 | 1 | 7412.468166 | 6466.510514 | 0.223438 | 0.178486 | 0.148123 | 1.934275e+09 | 1 | 7255.172733 | 0.000000 | 58.796779 | 1 | 4838.363648 | 4552.347276 | 18.2980 | 1 | 2479.112292 | 1112.920833 | 5 | 1 | 10924.415538 | 10128.172348 |
| 4511 | 2015-12-07 | 4720.819824 | 4671.870117 | 4718.549805 | 4693.620117 | 1952690000 | 4473.488211 | 1 | 10716.574373 | 10036.544754 | 0.550633 | 1 | 7377.104237 | 6435.659628 | 0.223345 | 0.178692 | 0.148596 | 1.935531e+09 | 0 | 7220.559241 | 0.000000 | 51.077506 | 1 | 4815.280440 | 4530.628615 | 18.3353 | 1 | 2467.284768 | 1107.611231 | 4 | 1 | 10872.296563 | 10079.852146 |
| 4512 | 2015-12-08 | 4708.470215 | 4643.649902 | 4646.430176 | 4694.770020 | 1871450000 | 4475.588345 | 1 | 10719.199855 | 10039.003633 | 0.551278 | 1 | 7378.911573 | 6437.236317 | 0.223261 | 0.178931 | 0.149087 | 1.938991e+09 | 0 | 7220.559241 | 0.000000 | 53.059900 | 1 | 4816.460148 | 4531.738586 | 18.3918 | 1 | 2467.889234 | 1107.882588 | 4 | 1 | 10874.960195 | 10082.321635 |
| 4513 | 2015-12-09 | 4698.250000 | 4595.009766 | 4674.799805 | 4622.140137 | 2003450000 | 4477.058947 | 1 | 10553.369744 | 9883.696418 | 0.551819 | 1 | 7264.756997 | 6337.649816 | 0.223141 | 0.179139 | 0.149539 | 1.941373e+09 | 0 | 7220.559241 | 0.000000 | 43.997168 | 1 | 4741.947672 | 4461.630861 | 18.4654 | 1 | 2429.710046 | 1090.743222 | 4 | 1 | 10706.720413 | 9926.344274 |
| 4514 | 2015-12-10 | 4674.000000 | 4619.979980 | 4627.770020 | 4643.049805 | 1746520000 | 4478.288280 | 1 | 10601.111148 | 9928.408349 | 0.552300 | 1 | 7297.621353 | 6366.320118 | 0.222998 | 0.179327 | 0.149974 | 1.937868e+09 | 1 | 7220.559241 | 0.000000 | 46.372545 | 1 | 4763.399327 | 4481.814416 | 18.5366 | 1 | 2440.701585 | 1095.677533 | 5 | 1 | 10755.155545 | 9971.249136 |
| 4515 | 2015-12-11 | 4600.910156 | 4534.049805 | 4583.080078 | 4537.560059 | 2084950000 | 4478.947746 | 1 | 10360.254691 | 9702.835650 | 0.552699 | 1 | 7131.819938 | 6221.677799 | 0.222835 | 0.179495 | 0.150369 | 1.939262e+09 | 0 | 7056.508672 | 0.000000 | 35.963613 | 1 | 4655.175248 | 4379.987926 | 18.6593 | 1 | 2385.249026 | 1070.783821 | 4 | 1 | 10510.799212 | 9744.703097 |
| 4516 | 2015-12-14 | 4571.569824 | 4478.250000 | 4535.560059 | 4570.160156 | 2196060000 | 4479.944481 | 1 | 10434.687935 | 9772.545667 | 0.553159 | 1 | 7183.058495 | 6266.377439 | 0.222668 | 0.179691 | 0.150800 | 1.942303e+09 | 0 | 7056.508672 | 0.000000 | 41.026458 | 1 | 4688.620352 | 4411.455947 | 18.7602 | 1 | 2402.385847 | 1078.476867 | 4 | 1 | 10586.314043 | 9814.713911 |
| 4517 | 2015-12-15 | 4636.770020 | 4592.720215 | 4607.200195 | 4597.330078 | 2054710000 | 4481.082948 | 1 | 10496.722885 | 9830.644135 | 0.553597 | 1 | 7225.762280 | 6303.631491 | 0.222475 | 0.179881 | 0.151241 | 1.946525e+09 | 0 | 7056.508672 | 0.000000 | 38.146141 | 1 | 4716.494528 | 4437.682361 | 18.8323 | 1 | 2416.668198 | 1084.888487 | 4 | 1 | 10649.250420 | 9873.063072 |
| 4518 | 2015-12-16 | 4673.540039 | 4582.870117 | 4633.850098 | 4664.560059 | 2016610000 | 4482.213081 | 1 | 10650.223822 | 9974.404536 | 0.554027 | 1 | 7331.429667 | 6395.813914 | 0.222256 | 0.180067 | 0.151704 | 1.949457e+09 | 0 | 7056.508672 | 0.000000 | 47.988916 | 1 | 4785.467134 | 4502.577701 | 18.8549 | 1 | 2452.008832 | 1100.753572 | 4 | 1 | 10804.981874 | 10017.443794 |
| 4519 | 2015-12-17 | 4681.129883 | 4597.649902 | 4680.629883 | 4598.140137 | 1897220000 | 4482.905415 | 1 | 10498.572428 | 9832.376314 | 0.554432 | 1 | 7227.035474 | 6304.742204 | 0.222010 | 0.180253 | 0.152169 | 1.951408e+09 | 0 | 7056.508672 | 0.000000 | 49.180745 | 1 | 4717.325584 | 4438.464290 | 18.9099 | 1 | 2417.094020 | 1085.079647 | 4 | 1 | 10651.126839 | 9874.802725 |
| 4520 | 2015-12-18 | 4593.399902 | 4513.229980 | 4578.689941 | 4514.830078 | 3765210000 | 4482.917948 | 1 | 10308.357111 | 9654.231276 | 0.554739 | 1 | 7096.094543 | 6190.511574 | 0.221709 | 0.180407 | 0.152624 | 1.970261e+09 | 0 | 7056.508672 | 0.000000 | 29.847183 | 1 | 4631.856099 | 4358.047271 | 18.9919 | 1 | 2373.300608 | 1065.419948 | 4 | 1 | 10458.147509 | 9695.888997 |
| 4521 | 2015-12-21 | 4560.709961 | 4519.819824 | 4547.919922 | 4560.549805 | 1673400000 | 4483.296812 | 1 | 10412.745374 | 9751.995490 | 0.555100 | 1 | 7167.953615 | 6253.200201 | 0.221426 | 0.180589 | 0.153085 | 1.968896e+09 | 1 | 7056.508672 | 0.000000 | 37.269140 | 1 | 4678.760897 | 4402.179326 | 19.0576 | 1 | 2397.333995 | 1076.208994 | 5 | 1 | 10564.052635 | 9794.075061 |
| 4522 | 2015-12-22 | 4596.080078 | 4560.540039 | 4580.609863 | 4589.259766 | 1556670000 | 4483.856545 | 1 | 10478.296574 | 9813.387082 | 0.555466 | 1 | 7213.077927 | 6292.565878 | 0.221142 | 0.180784 | 0.153540 | 1.966189e+09 | 1 | 7100.931406 | 0.000000 | 40.411453 | 1 | 4708.215030 | 4429.892300 | 19.1024 | 1 | 2412.425895 | 1082.984036 | 5 | 1 | 10630.556357 | 9855.731555 |
| 4523 | 2015-12-23 | 4626.169922 | 4605.359863 | 4612.160156 | 4624.589844 | 1591490000 | 4484.490675 | 1 | 10558.962968 | 9888.934719 | 0.555835 | 1 | 7268.607275 | 6341.008733 | 0.220859 | 0.180995 | 0.153982 | 1.964164e+09 | 1 | 7155.597403 | 0.000000 | 50.238814 | 1 | 4744.460877 | 4463.995499 | 19.1325 | 1 | 2430.997778 | 1091.321309 | 5 | 1 | 10712.394912 | 9931.605178 |
| 4524 | 2015-12-24 | 4635.589844 | 4620.799805 | 4626.319824 | 4622.770020 | 706880000 | 4485.128075 | 1 | 10554.807906 | 9885.043320 | 0.556198 | 1 | 7265.747003 | 6338.513480 | 0.220554 | 0.181215 | 0.154429 | 1.954458e+09 | 1 | 7152.781601 | 0.000000 | 47.946556 | 1 | 4742.593882 | 4462.238871 | 19.1599 | 1 | 2430.041155 | 1090.891863 | 5 | 1 | 10708.179473 | 9927.696988 |
| 4525 | 2015-12-28 | 4621.680176 | 4580.129883 | 4610.410156 | 4621.350098 | 1310650000 | 4486.117342 | 1 | 10551.565910 | 9882.007048 | 0.556624 | 1 | 7263.515269 | 6336.566554 | 0.220271 | 0.181450 | 0.154904 | 1.947867e+09 | 1 | 7150.584565 | 0.000000 | 60.749769 | 1 | 4741.137155 | 4460.868257 | 19.2039 | 1 | 2429.294748 | 1090.556786 | 5 | 1 | 10704.890367 | 9924.647614 |
| 4526 | 2015-12-29 | 4702.740234 | 4644.319824 | 4645.080078 | 4691.080078 | 1383470000 | 4487.084142 | 1 | 10710.774901 | 10031.113293 | 0.557058 | 1 | 7373.111981 | 6432.176852 | 0.219981 | 0.181674 | 0.155403 | 1.942232e+09 | 1 | 7258.477305 | 0.000000 | 64.163906 | 1 | 4812.674562 | 4528.176782 | 19.2270 | 1 | 2465.949551 | 1107.011827 | 5 | 1 | 10866.412819 | 10074.397248 |
| 4527 | 2015-12-30 | 4688.660156 | 4651.729980 | 4687.160156 | 4652.009766 | 1247530000 | 4487.859806 | 1 | 10621.568723 | 9947.567771 | 0.557476 | 1 | 7311.703993 | 6378.605573 | 0.219676 | 0.181897 | 0.155902 | 1.935351e+09 | 1 | 7198.024067 | 0.000000 | 56.231165 | 1 | 4772.591533 | 4490.463232 | 19.2660 | 1 | 2445.411547 | 1097.791925 | 5 | 1 | 10775.910389 | 9990.491230 |
| 4528 | 2015-12-31 | 4642.549805 | 4592.879883 | 4634.160156 | 4593.270020 | 1437480000 | 4488.426606 | 1 | 10487.452872 | 9821.962359 | 0.557850 | 1 | 7219.380964 | 6298.064540 | 0.219365 | 0.182113 | 0.156372 | 1.930824e+09 | 1 | 7107.136445 | 0.000000 | 41.715653 | 1 | 4712.329231 | 4433.763293 | 19.3258 | 1 | 2414.533957 | 1083.930385 | 5 | 1 | 10639.845705 | 9864.343834 |
| 4529 | 2016-01-04 | 4497.859863 | 4439.129883 | 4485.060059 | 4497.859863 | 2218420000 | 4488.266672 | 0 | 10269.610352 | 9615.443227 | 0.558119 | 1 | 7069.421945 | 6167.242855 | 0.219052 | 0.182303 | 0.156763 | 1.932581e+09 | 0 | 6959.508939 | 0.000000 | 39.082402 | 1 | 4614.446010 | 4341.666367 | 19.3957 | 1 | 2364.379914 | 1061.415278 | 3 | 1 | 10418.837722 | 9659.444365 |
| 4530 | 2016-01-05 | 4522.120117 | 4466.049805 | 4512.040039 | 4484.180176 | 1927380000 | 4488.101938 | 0 | 10269.610352 | 9615.443227 | 0.558369 | 1 | 7047.921167 | 6148.485945 | 0.218713 | 0.182507 | 0.157149 | 1.932848e+09 | 0 | 6959.508939 | 0.000000 | 46.066788 | 1 | 4600.411740 | 4328.461723 | 19.4530 | 1 | 2357.188943 | 1058.187114 | 3 | 1 | 10387.150109 | 9630.066353 |
| 4531 | 2016-01-06 | 4467.549805 | 4409.490234 | 4409.779785 | 4443.990234 | 2168620000 | 4487.596141 | 0 | 10269.610352 | 9615.443227 | 0.558557 | 1 | 6984.753425 | 6093.379486 | 0.218347 | 0.182688 | 0.157522 | 1.935212e+09 | 0 | 6959.508939 | 0.000000 | 34.826909 | 1 | 4559.180061 | 4289.667425 | 19.5240 | 1 | 2336.062386 | 1048.702999 | 3 | 1 | 10294.054172 | 9543.755860 |
| 4532 | 2016-01-07 | 4403.609863 | 4303.660156 | 4349.140137 | 4305.720215 | 2552590000 | 4486.387410 | 0 | 10269.610352 | 9615.443227 | 0.558630 | 1 | 6767.430267 | 5903.790478 | 0.217938 | 0.182834 | 0.157859 | 1.940905e+09 | 0 | 6959.508939 | 0.000000 | 21.281880 | 1 | 4417.326032 | 4156.198995 | 19.6456 | 1 | 2263.378295 | 1016.073723 | 3 | 1 | 9973.765648 | 9246.812069 |
| 4533 | 2016-01-08 | 4362.459961 | 4264.810059 | 4336.120117 | 4270.779785 | 2288750000 | 4485.011343 | 0 | 10269.610352 | 9615.443227 | 0.558734 | 1 | 6712.513340 | 5855.881890 | 0.217543 | 0.182989 | 0.158201 | 1.945439e+09 | 0 | 6959.508939 | 0.000000 | 14.136270 | 1 | 4381.479934 | 4122.471913 | 19.7855 | 1 | 2245.011238 | 1007.828401 | 3 | 1 | 9892.829675 | 9171.775241 |
| 4534 | 2016-01-11 | 4311.140137 | 4217.629883 | 4300.970215 | 4283.549805 | 2391110000 | 4484.024943 | 0 | 10269.610352 | 9615.443227 | 0.558904 | 1 | 6732.584365 | 5873.391509 | 0.217179 | 0.183154 | 0.158571 | 1.950633e+09 | 0 | 6959.508939 | 0.000000 | 16.361899 | 1 | 4394.580957 | 4134.798478 | 19.8906 | 1 | 2251.724025 | 1010.841899 | 3 | 1 | 9922.410134 | 9199.199682 |
| 4535 | 2016-01-12 | 4353.189941 | 4273.020020 | 4322.770020 | 4333.720215 | 2147470000 | 4483.399012 | 0 | 10269.610352 | 9615.443227 | 0.559108 | 1 | 6811.438711 | 5942.182692 | 0.216838 | 0.183333 | 0.158937 | 1.951597e+09 | 0 | 6959.508939 | 0.000000 | 23.992304 | 1 | 4446.051802 | 4183.226662 | 19.9628 | 1 | 2278.096992 | 1022.681227 | 3 | 1 | 10038.624818 | 9306.943876 |
| 4536 | 2016-01-13 | 4359.500000 | 4177.299805 | 4352.640137 | 4183.120117 | 2533200000 | 4481.383413 | 0 | 10269.610352 | 9615.443227 | 0.559130 | 1 | 6574.735997 | 5735.687291 | 0.216446 | 0.183460 | 0.159224 | 1.953799e+09 | 0 | 6959.508939 | 0.000000 | 9.930006 | 1 | 4291.548096 | 4037.856331 | 20.0236 | 1 | 2198.931377 | 987.142271 | 3 | 1 | 9689.774915 | 8983.520446 |
| 4537 | 2016-01-14 | 4308.250000 | 4133.319824 | 4201.229980 | 4272.970215 | 2565560000 | 4479.946746 | 0 | 10269.610352 | 9615.443227 | 0.559240 | 1 | 6715.956104 | 5858.885299 | 0.216084 | 0.183627 | 0.159528 | 1.958865e+09 | 0 | 6959.508939 | 0.000000 | 22.317547 | 1 | 4383.727141 | 4124.586277 | 19.9828 | 0 | 2246.162676 | 1005.845303 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4538 | 2016-01-15 | 4184.689941 | 4085.790039 | 4123.870117 | 4141.080078 | 2818630000 | 4477.862013 | 0 | 10269.610352 | 9615.443227 | 0.559259 | 1 | 6508.660400 | 5678.044070 | 0.215711 | 0.183753 | 0.159795 | 1.968262e+09 | 0 | 6959.508939 | 0.000000 | 20.163153 | 1 | 4248.418364 | 3997.276181 | 19.8456 | 0 | 2246.162676 | 1005.845303 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4539 | 2016-01-19 | 4202.040039 | 4101.049805 | 4199.560059 | 4147.069824 | 2394550000 | 4475.956346 | 0 | 10269.610352 | 9615.443227 | 0.559297 | 1 | 6518.074665 | 5686.256914 | 0.215334 | 0.183881 | 0.160082 | 1.972646e+09 | 0 | 6959.508939 | 0.000000 | 23.757034 | 1 | 4254.563367 | 4003.057927 | 19.7459 | 0 | 2246.162676 | 1005.845303 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4540 | 2016-01-20 | 4178.640137 | 3992.909912 | 4078.229980 | 4136.279785 | 3204130000 | 4473.825545 | 0 | 10269.610352 | 9615.443227 | 0.559313 | 1 | 6501.115635 | 5671.462146 | 0.214951 | 0.184005 | 0.160357 | 1.982779e+09 | 0 | 6959.508939 | 0.000000 | 23.860194 | 1 | 4243.493646 | 3992.642584 | 19.7186 | 0 | 2246.162676 | 1005.845303 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4541 | 2016-01-21 | 4200.359863 | 4099.299805 | 4146.450195 | 4142.600098 | 2447750000 | 4471.649679 | 0 | 10269.610352 | 9615.443227 | 0.559321 | 1 | 6511.049461 | 5680.128246 | 0.214565 | 0.184119 | 0.160637 | 1.990192e+09 | 0 | 6959.508939 | 0.000000 | 26.140414 | 1 | 4249.977783 | 3998.743417 | 19.7245 | 1 | 2246.162676 | 1003.345303 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4542 | 2016-01-22 | 4260.549805 | 4209.240234 | 4226.439941 | 4259.770020 | 2153340000 | 4469.835812 | 0 | 10269.610352 | 9615.443227 | 0.559430 | 1 | 6695.208959 | 5840.785844 | 0.214236 | 0.184258 | 0.160935 | 1.996244e+09 | 0 | 6959.508939 | 0.000000 | 46.236621 | 1 | 4370.184791 | 4111.844474 | 19.6874 | 0 | 2309.693478 | 1029.224072 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4543 | 2016-01-25 | 4268.109863 | 4193.319824 | 4245.470215 | 4196.529785 | 2028880000 | 4467.723211 | 0 | 10269.610352 | 9615.443227 | 0.559542 | 1 | 6595.812377 | 5754.073964 | 0.213898 | 0.184401 | 0.161243 | 2.000954e+09 | 0 | 6959.508939 | 0.000000 | 44.188240 | 1 | 4305.305347 | 4050.800332 | 19.6446 | 0 | 2309.693478 | 1029.224072 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4544 | 2016-01-26 | 4250.970215 | 4177.850098 | 4211.919922 | 4233.850098 | 1981180000 | 4465.655278 | 0 | 10269.610352 | 9615.443227 | 0.559661 | 1 | 6654.469837 | 5805.245730 | 0.213555 | 0.184550 | 0.161556 | 2.005314e+09 | 0 | 6959.508939 | 0.000000 | 46.253836 | 1 | 4343.593016 | 4086.824652 | 19.5556 | 0 | 2309.693478 | 1029.224072 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4545 | 2016-01-27 | 4226.089844 | 4111.930176 | 4214.939941 | 4128.859863 | 2115710000 | 4462.856076 | 0 | 10269.610352 | 9615.443227 | 0.559638 | 0 | 6489.453520 | 5658.788316 | 0.213137 | 0.184684 | 0.161818 | 2.008317e+09 | 0 | 6959.508939 | 0.000000 | 35.737160 | 1 | 4235.881397 | 3985.480328 | 19.5258 | 0 | 2309.693478 | 1029.224072 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4546 | 2016-01-28 | 4197.479980 | 4116.500000 | 4197.200195 | 4186.060059 | 2322310000 | 4460.599142 | 0 | 10269.610352 | 9615.443227 | 0.559746 | 1 | 6489.453520 | 5656.288316 | 0.212713 | 0.184845 | 0.162187 | 2.010456e+09 | 0 | 6959.508939 | 0.000000 | 50.235285 | 1 | 4294.564242 | 4040.694179 | 19.4939 | 0 | 2309.693478 | 1029.224072 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4547 | 2016-01-29 | 4279.169922 | 4184.310059 | 4186.350098 | 4279.169922 | 2607550000 | 4459.033543 | 0 | 10269.610352 | 9615.443227 | 0.559887 | 1 | 6633.797395 | 5782.100231 | 0.212338 | 0.185082 | 0.162467 | 2.008992e+09 | 1 | 6959.508939 | 0.000000 | 50.493591 | 1 | 4390.087546 | 4130.570692 | 19.4179 | 0 | 2309.693478 | 1029.224072 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4548 | 2016-02-01 | 4301.629883 | 4238.200195 | 4254.410156 | 4286.560059 | 1983340000 | 4457.715412 | 0 | 10269.610352 | 9615.443227 | 0.560007 | 1 | 6645.253979 | 5792.085932 | 0.211961 | 0.185319 | 0.162727 | 1.995215e+09 | 1 | 6971.528027 | 0.000000 | 64.446268 | 1 | 4397.669238 | 4137.704198 | 19.3687 | 0 | 2309.693478 | 1029.224072 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4549 | 2016-02-02 | 4265.040039 | 4180.569824 | 4262.450195 | 4193.100098 | 2185180000 | 4456.470278 | 0 | 10269.610352 | 9615.443227 | 0.560083 | 1 | 6500.367364 | 5665.800958 | 0.211587 | 0.185536 | 0.162959 | 1.991328e+09 | 1 | 6819.527652 | 0.000000 | 53.894328 | 1 | 4301.786761 | 4047.489744 | 19.3262 | 0 | 2309.693478 | 1029.224072 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4550 | 2016-02-03 | 4218.160156 | 4099.240234 | 4213.669922 | 4171.970215 | 2466190000 | 4454.971681 | 0 | 10269.610352 | 9615.443227 | 0.560106 | 1 | 6467.610693 | 5637.249837 | 0.211225 | 0.185737 | 0.163144 | 1.989823e+09 | 1 | 6785.162668 | 0.000000 | 52.967619 | 1 | 4280.109184 | 4027.093622 | 19.2990 | 0 | 2309.693478 | 1029.224072 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4551 | 2016-02-04 | 4200.990234 | 4120.580078 | 4158.049805 | 4167.770020 | 2200930000 | 4453.228615 | 0 | 10269.610352 | 9615.443227 | 0.560111 | 1 | 6461.099326 | 5631.574449 | 0.210852 | 0.185927 | 0.163332 | 1.988387e+09 | 1 | 6778.331601 | 0.000000 | 52.100256 | 1 | 4275.800118 | 4023.039283 | 19.2854 | 0 | 2309.693478 | 1029.224072 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4552 | 2016-02-05 | 4152.729980 | 4008.449951 | 4150.350098 | 4024.469971 | 2479280000 | 4450.502480 | 0 | 10269.610352 | 9615.443227 | 0.559975 | 0 | 6238.947949 | 5435.444548 | 0.210449 | 0.186071 | 0.163454 | 1.993321e+09 | 0 | 6545.272856 | 0.000000 | 31.186263 | 1 | 4128.785681 | 3884.715498 | 19.2767 | 0 | 2309.693478 | 1029.224072 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4553 | 2016-02-08 | 3979.090088 | 3888.780029 | 3947.989990 | 3960.669922 | 2702070000 | 4447.449212 | 0 | 10269.610352 | 9615.443227 | 0.559814 | 0 | 6238.947949 | 5435.444548 | 0.210063 | 0.186197 | 0.163553 | 2.001167e+09 | 0 | 6545.272856 | 0.000000 | 31.158369 | 1 | 4063.331912 | 3823.130981 | 19.3113 | 1 | 2309.693478 | 1026.724072 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4554 | 2016-02-09 | 4008.060059 | 3902.739990 | 3903.929932 | 3947.800049 | 2465790000 | 4444.240812 | 0 | 10269.610352 | 9615.443227 | 0.559644 | 0 | 6238.947949 | 5435.444548 | 0.209682 | 0.186322 | 0.163640 | 2.003095e+09 | 0 | 6545.272856 | 0.000000 | 26.219982 | 1 | 4050.128447 | 3810.708029 | 19.3632 | 1 | 2302.188318 | 1023.387816 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4555 | 2016-02-10 | 4045.479980 | 3962.699951 | 3996.760010 | 3966.280029 | 2448380000 | 4441.672145 | 0 | 10269.610352 | 9615.443227 | 0.559544 | 0 | 6238.947949 | 5435.444548 | 0.209330 | 0.186460 | 0.163755 | 2.007816e+09 | 0 | 6545.272856 | 0.000000 | 34.213717 | 1 | 4069.087435 | 3828.546271 | 19.4147 | 1 | 2312.965053 | 1028.178380 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4556 | 2016-02-11 | 3988.709961 | 3902.860107 | 3910.570068 | 3962.219971 | 2812330000 | 4439.073413 | 0 | 10269.610352 | 9615.443227 | 0.559478 | 0 | 6238.947949 | 5435.444548 | 0.209001 | 0.186590 | 0.163887 | 2.016989e+09 | 0 | 6545.272856 | 0.000000 | 25.764393 | 1 | 4064.922138 | 3824.627203 | 19.4733 | 1 | 2310.597400 | 1027.125891 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4557 | 2016-02-12 | 4022.120117 | 3965.739990 | 3996.639893 | 4019.189941 | 1983190000 | 4436.400347 | 0 | 10269.610352 | 9615.443227 | 0.559383 | 0 | 6238.947949 | 5435.444548 | 0.208637 | 0.186737 | 0.164008 | 2.020702e+09 | 0 | 6545.272856 | 0.000000 | 19.461556 | 1 | 4123.368791 | 3879.618824 | 19.5259 | 1 | 2343.819853 | 1041.894211 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4558 | 2016-02-16 | 4104.330078 | 4049.879883 | 4077.330078 | 4104.330078 | 2117920000 | 4433.799412 | 0 | 10269.610352 | 9615.443227 | 0.559286 | 0 | 6238.947949 | 5435.444548 | 0.208276 | 0.186877 | 0.164133 | 2.023905e+09 | 0 | 6545.272856 | 0.000000 | 31.900447 | 1 | 4210.715791 | 3961.802369 | 19.5426 | 1 | 2393.469943 | 1063.965080 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4559 | 2016-02-17 | 4204.620117 | 4125.830078 | 4138.430176 | 4199.100098 | 2296440000 | 4431.636945 | 0 | 10269.610352 | 9615.443227 | 0.559245 | 0 | 6238.947949 | 5435.444548 | 0.207934 | 0.187048 | 0.164263 | 2.026929e+09 | 0 | 6545.272856 | 0.000000 | 50.594389 | 1 | 4307.942283 | 4053.281387 | 19.5444 | 1 | 2448.735769 | 1088.532303 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4560 | 2016-02-18 | 4212.580078 | 4146.100098 | 4212.220215 | 4151.490234 | 1955870000 | 4429.124481 | 0 | 10269.610352 | 9615.443227 | 0.559147 | 0 | 6238.947949 | 5435.444548 | 0.207554 | 0.187209 | 0.164384 | 2.027930e+09 | 0 | 6545.272856 | 0.000000 | 48.072292 | 1 | 4259.098355 | 4007.324833 | 19.5261 | 0 | 2420.971731 | 1073.690403 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4561 | 2016-02-19 | 4175.080078 | 4121.589844 | 4129.750000 | 4164.089844 | 1903770000 | 4426.252414 | 0 | 10269.610352 | 9615.443227 | 0.558986 | 0 | 6238.947949 | 5435.444548 | 0.207150 | 0.187339 | 0.164497 | 2.029908e+09 | 0 | 6545.272856 | 0.000000 | 49.658990 | 1 | 4272.024551 | 4019.486906 | 19.4952 | 0 | 2420.971731 | 1073.690403 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4562 | 2016-02-22 | 4235.120117 | 4199.930176 | 4203.600098 | 4231.270020 | 1794020000 | 4423.383547 | 0 | 10269.610352 | 9615.443227 | 0.558876 | 0 | 6238.947949 | 5435.444548 | 0.206743 | 0.187490 | 0.164643 | 2.032875e+09 | 0 | 6545.272856 | 0.000000 | 72.309503 | 1 | 4340.946061 | 4084.334171 | 19.4127 | 0 | 2420.971731 | 1073.690403 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4563 | 2016-02-23 | 4217.990234 | 4158.560059 | 4209.319824 | 4162.540039 | 1777750000 | 4419.935946 | 0 | 10269.610352 | 9615.443227 | 0.558641 | 0 | 6238.947949 | 5435.444548 | 0.206278 | 0.187597 | 0.164766 | 2.034604e+09 | 0 | 6545.272856 | 0.000000 | 71.548458 | 1 | 4270.434575 | 4017.990920 | 19.3542 | 0 | 2420.971731 | 1073.690403 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4564 | 2016-02-24 | 4205.979980 | 4088.120117 | 4116.020020 | 4200.660156 | 1978180000 | 4416.777612 | 0 | 10269.610352 | 9615.443227 | 0.558438 | 0 | 6238.947949 | 5435.444548 | 0.205847 | 0.187699 | 0.164892 | 2.037439e+09 | 0 | 6545.272856 | 0.000000 | 75.610760 | 1 | 4309.542779 | 4054.787271 | 19.3164 | 0 | 2420.971731 | 1073.690403 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4565 | 2016-02-25 | 4241.250000 | 4173.250000 | 4212.479980 | 4241.060059 | 1667840000 | 4414.229744 | 0 | 10269.610352 | 9615.443227 | 0.558376 | 0 | 6238.947949 | 5435.444548 | 0.205493 | 0.187864 | 0.165019 | 2.035406e+09 | 1 | 6545.272856 | 0.000000 | 76.647670 | 1 | 4350.989862 | 4093.784239 | 19.2820 | 0 | 2420.971731 | 1073.690403 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4566 | 2016-02-26 | 4275.830078 | 4227.290039 | 4273.589844 | 4235.620117 | 1814920000 | 4411.781678 | 0 | 10269.610352 | 9615.443227 | 0.558294 | 0 | 6238.947949 | 5435.444548 | 0.205141 | 0.187994 | 0.165158 | 2.022158e+09 | 1 | 6536.877337 | 0.000000 | 76.443080 | 1 | 4345.408915 | 4088.533206 | 19.2707 | 0 | 2420.971731 | 1073.690403 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4567 | 2016-02-29 | 4263.310059 | 4200.149902 | 4228.569824 | 4201.120117 | 2065260000 | 4409.406678 | 0 | 10269.610352 | 9615.443227 | 0.558116 | 0 | 6238.947949 | 5435.444548 | 0.204795 | 0.188118 | 0.165202 | 2.022556e+09 | 0 | 6483.633122 | 0.000000 | 68.395748 | 1 | 4310.014663 | 4055.231259 | 19.2808 | 1 | 2420.971731 | 1071.190403 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4568 | 2016-03-01 | 4333.609863 | 4225.930176 | 4238.080078 | 4333.609863 | 2080150000 | 4408.170145 | 0 | 10269.610352 | 9615.443227 | 0.558111 | 0 | 6238.947949 | 5435.444548 | 0.204519 | 0.188300 | 0.165292 | 2.022894e+09 | 0 | 6483.633122 | 0.000000 | 71.157543 | 1 | 4445.938591 | 4183.120142 | 19.2638 | 0 | 2497.321353 | 1102.472285 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4569 | 2016-03-02 | 4335.430176 | 4301.089844 | 4328.720215 | 4334.390137 | 1912510000 | 4406.664546 | 0 | 10269.610352 | 9615.443227 | 0.558124 | 1 | 6238.947949 | 5432.944548 | 0.204237 | 0.188491 | 0.165395 | 2.025678e+09 | 0 | 6483.633122 | 0.000000 | 65.104405 | 1 | 4446.739089 | 4183.873320 | 19.2507 | 0 | 2497.321353 | 1102.472285 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4570 | 2016-03-03 | 4331.490234 | 4296.319824 | 4330.399902 | 4325.859863 | 1936290000 | 4404.959611 | 0 | 10269.610352 | 9615.443227 | 0.558101 | 0 | 6226.669421 | 5419.752271 | 0.203970 | 0.188643 | 0.165488 | 2.025137e+09 | 1 | 6483.633122 | 0.000000 | 71.328574 | 1 | 4437.987708 | 4175.639270 | 19.2435 | 0 | 2497.321353 | 1102.472285 | 2 | 0 | 9897.903584 | 9173.979330 |
| 4571 | 2016-03-04 | 4356.339844 | 4301.350098 | 4334.029785 | 4329.000000 | 2171230000 | 4403.162345 | 0 | 10269.610352 | 9615.443227 | 0.558062 | 0 | 6226.669421 | 5419.752271 | 0.203729 | 0.188773 | 0.165561 | 2.026234e+09 | 0 | 6488.339584 | 0.000000 | 70.649361 | 1 | 4441.209238 | 4178.670362 | 19.2413 | 0 | 2497.321353 | 1102.472285 | 1 | 0 | 9897.903584 | 9173.979330 |
| 4572 | 2016-03-07 | 4330.279785 | 4271.560059 | 4303.810059 | 4303.330078 | 2084390000 | 4401.258478 | 0 | 10269.610352 | 9615.443227 | 0.557980 | 0 | 6226.669421 | 5419.752271 | 0.203487 | 0.188881 | 0.165611 | 2.023477e+09 | 1 | 6488.339584 | 0.000000 | 60.069871 | 1 | 4414.873942 | 4153.891859 | 19.2531 | 1 | 2497.321353 | 1099.972285 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4573 | 2016-03-08 | 4308.839844 | 4258.819824 | 4272.720215 | 4265.509766 | 1993060000 | 4399.158810 | 0 | 10269.610352 | 9615.443227 | 0.557933 | 0 | 6226.669421 | 5419.752271 | 0.203271 | 0.189003 | 0.165659 | 2.020747e+09 | 1 | 6431.316063 | 0.000000 | 65.749875 | 1 | 4376.073314 | 4117.384901 | 19.2631 | 1 | 2475.373356 | 1090.305052 | 3 | 0 | 9897.903584 | 9173.979330 |
| 4574 | 2016-03-09 | 4293.229980 | 4258.080078 | 4281.100098 | 4293.229980 | 1789550000 | 4397.330542 | 0 | 10269.610352 | 9615.443227 | 0.557950 | 1 | 6226.669421 | 5417.252271 | 0.203103 | 0.189136 | 0.165712 | 2.015212e+09 | 1 | 6473.111176 | 0.000000 | 64.624414 | 1 | 4404.512047 | 4144.142499 | 19.2662 | 1 | 2491.460034 | 1097.390603 | 4 | 1 | 9897.903584 | 9171.479330 |
| 4575 | 2016-03-10 | 4335.330078 | 4232.080078 | 4307.870117 | 4286.970215 | 1936470000 | 4395.228742 | 0 | 10269.610352 | 9615.443227 | 0.557927 | 0 | 6217.590594 | 5406.853619 | 0.202926 | 0.189248 | 0.165753 | 2.013416e+09 | 1 | 6463.673024 | 0.000000 | 58.129991 | 1 | 4398.090026 | 4138.100111 | 19.2862 | 1 | 2487.827348 | 1095.790548 | 3 | 1 | 9883.471895 | 9158.106808 |
| 4576 | 2016-03-11 | 4361.830078 | 4320.549805 | 4337.120117 | 4361.830078 | 1801790000 | 4394.117544 | 0 | 10269.610352 | 9615.443227 | 0.558005 | 1 | 6217.590594 | 5404.353619 | 0.202765 | 0.189410 | 0.165830 | 2.009948e+09 | 1 | 6576.542872 | 0.000000 | 67.939247 | 1 | 4474.890283 | 4210.360377 | 19.3007 | 1 | 2531.270247 | 1114.925444 | 4 | 1 | 10056.058902 | 9318.027356 |
| 4577 | 2016-03-14 | 4378.350098 | 4347.549805 | 4347.939941 | 4367.330078 | 1615100000 | 4393.099211 | 0 | 10269.610352 | 9615.443227 | 0.558102 | 1 | 6225.430594 | 5411.168177 | 0.202604 | 0.189572 | 0.165926 | 2.006401e+09 | 1 | 6584.835489 | 0.000000 | 75.747390 | 1 | 4480.532845 | 4215.669383 | 19.3201 | 1 | 2534.462023 | 1116.331296 | 4 | 1 | 10068.738975 | 9329.776816 |
| 4578 | 2016-03-15 | 4371.290039 | 4339.859863 | 4354.379883 | 4367.080078 | 1692420000 | 4391.725679 | 0 | 10269.610352 | 9615.443227 | 0.558171 | 1 | 6225.074231 | 5410.858424 | 0.202415 | 0.189729 | 0.166027 | 2.002831e+09 | 1 | 6584.458552 | 0.000000 | 58.783415 | 1 | 4480.276365 | 4215.428065 | 19.3310 | 1 | 2534.316943 | 1116.267394 | 4 | 1 | 10068.162608 | 9329.242750 |
| 4579 | 2016-03-16 | 4416.109863 | 4357.740234 | 4359.669922 | 4404.200195 | 1781060000 | 4390.993745 | 0 | 10269.610352 | 9615.443227 | 0.558366 | 1 | 6277.987271 | 5456.850642 | 0.202322 | 0.189928 | 0.166116 | 1.999478e+09 | 1 | 6640.426354 | 0.000000 | 65.385435 | 1 | 4518.358649 | 4251.259142 | 19.3139 | 0 | 2555.858600 | 1123.255651 | 3 | 1 | 10153.741844 | 9408.541178 |
| 4580 | 2016-03-17 | 4413.080078 | 4376.870117 | 4390.060059 | 4400.259766 | 1907190000 | 4390.140877 | 0 | 10269.610352 | 9615.443227 | 0.558511 | 1 | 6272.370368 | 5451.968408 | 0.202204 | 0.190127 | 0.166180 | 1.998778e+09 | 1 | 6634.485177 | 0.000000 | 66.735569 | 1 | 4514.316082 | 4247.455548 | 19.3138 | 0 | 2555.858600 | 1123.255651 | 3 | 1 | 10144.657310 | 9400.123373 |
| 4581 | 2016-03-18 | 4420.879883 | 4387.799805 | 4408.819824 | 4410.830078 | 2829040000 | 4389.417612 | 0 | 10269.610352 | 9615.443227 | 0.558609 | 1 | 6287.437868 | 5465.065137 | 0.202090 | 0.190297 | 0.166223 | 2.008094e+09 | 0 | 6650.422550 | 0.000000 | 67.811533 | 1 | 4525.160381 | 4257.658794 | 19.3094 | 0 | 2555.858600 | 1123.255651 | 2 | 0 | 10169.026825 | 9420.204368 |
| 4582 | 2016-03-21 | 4430.439941 | 4400.350098 | 4403.089844 | 4426.979980 | 1609230000 | 4388.725877 | 0 | 10269.610352 | 9615.443227 | 0.558699 | 1 | 6310.458820 | 5485.075037 | 0.201965 | 0.190469 | 0.166265 | 2.010507e+09 | 0 | 6650.422550 | 0.000000 | 78.077884 | 1 | 4541.728895 | 4273.247872 | 19.2944 | 0 | 2555.858600 | 1123.255651 | 2 | 0 | 10169.026825 | 9420.204368 |
| 4583 | 2016-03-22 | 4450.759766 | 4401.259766 | 4403.470215 | 4437.620117 | 1596200000 | 4387.867544 | 0 | 10269.610352 | 9615.443227 | 0.558786 | 1 | 6325.625852 | 5498.258279 | 0.201835 | 0.190638 | 0.166313 | 2.010790e+09 | 0 | 6650.422550 | 0.000000 | 94.585692 | 1 | 4552.644828 | 4283.518517 | 19.2818 | 0 | 2555.858600 | 1123.255651 | 2 | 0 | 10169.026825 | 9420.204368 |
| 4584 | 2016-03-23 | 4434.759766 | 4394.959961 | 4431.819824 | 4402.560059 | 1732630000 | 4386.937479 | 0 | 10269.610352 | 9615.443227 | 0.558892 | 1 | 6275.649331 | 5454.818496 | 0.201706 | 0.190807 | 0.166379 | 2.009246e+09 | 1 | 6650.422550 | 0.000000 | 77.284691 | 1 | 4516.676000 | 4249.675961 | 19.2879 | 1 | 2555.858600 | 1120.755651 | 4 | 1 | 10169.026825 | 9417.704368 |
| 4585 | 2016-03-24 | 4405.990234 | 4374.709961 | 4380.229980 | 4405.529785 | 1590990000 | 4386.235011 | 0 | 10269.610352 | 9615.443227 | 0.559061 | 1 | 6279.882541 | 5458.498018 | 0.201590 | 0.190997 | 0.166474 | 2.006047e+09 | 1 | 6654.908562 | 0.000000 | 80.082016 | 1 | 4519.722703 | 4252.542560 | 19.2892 | 1 | 2557.582643 | 1121.511651 | 4 | 1 | 10175.886295 | 9424.057037 |
| 4586 | 2016-03-28 | 4417.569824 | 4393.080078 | 4415.040039 | 4398.069824 | 1381000000 | 4386.321278 | 1 | 10269.610352 | 9612.943227 | 0.559288 | 1 | 6269.248706 | 5449.255048 | 0.201497 | 0.191195 | 0.166596 | 2.001735e+09 | 1 | 6643.639688 | 0.000000 | 63.974844 | 1 | 4512.069377 | 4245.341655 | 19.2909 | 1 | 2553.251843 | 1119.612576 | 5 | 1 | 10158.655288 | 9408.099116 |
| 4587 | 2016-03-29 | 4471.770020 | 4384.270020 | 4391.189941 | 4467.720215 | 1806490000 | 4388.124279 | 1 | 10432.245872 | 9765.179384 | 0.559793 | 1 | 6368.532173 | 5535.552619 | 0.201521 | 0.191488 | 0.166785 | 2.003431e+09 | 0 | 6748.852229 | 0.000000 | 75.898973 | 1 | 4583.525131 | 4312.573354 | 19.2876 | 0 | 2593.686623 | 1134.843412 | 3 | 1 | 10319.533659 | 9557.091243 |
| 4588 | 2016-03-30 | 4518.180176 | 4481.839844 | 4494.700195 | 4490.879883 | 1717820000 | 4391.139478 | 1 | 10486.324314 | 9815.799902 | 0.560467 | 1 | 6401.545228 | 5564.247692 | 0.201601 | 0.191823 | 0.167043 | 2.003487e+09 | 0 | 6748.852229 | 0.000000 | 78.562062 | 1 | 4607.285106 | 4334.928775 | 19.2778 | 0 | 2593.686623 | 1134.843412 | 3 | 1 | 10373.027827 | 9606.633078 |
| 4589 | 2016-03-31 | 4504.240234 | 4478.129883 | 4491.009766 | 4483.660156 | 1774270000 | 4394.255078 | 1 | 10469.466060 | 9800.019611 | 0.561145 | 1 | 6391.253835 | 5555.302375 | 0.201666 | 0.192194 | 0.167285 | 2.002386e+09 | 1 | 6748.852229 | 0.000000 | 71.266414 | 1 | 4599.878241 | 4327.959762 | 19.2622 | 0 | 2593.686623 | 1134.843412 | 4 | 1 | 10356.351713 | 9591.189053 |
| 4590 | 2016-04-01 | 4534.319824 | 4452.109863 | 4461.770020 | 4532.080078 | 1812250000 | 4396.338278 | 1 | 10582.527869 | 9905.851937 | 0.561657 | 1 | 6460.274234 | 5615.295170 | 0.201670 | 0.192517 | 0.167471 | 1.999261e+09 | 1 | 6821.734403 | 0.000000 | 78.495552 | 1 | 4649.553225 | 4374.698245 | 19.2427 | 0 | 2593.686623 | 1134.843412 | 4 | 1 | 10468.191978 | 9694.766177 |
| 4591 | 2016-04-04 | 4533.430176 | 4503.649902 | 4526.390137 | 4511.700195 | 1705730000 | 4397.584147 | 1 | 10534.940299 | 9861.307248 | 0.562066 | 1 | 6431.223637 | 5590.044280 | 0.201647 | 0.192806 | 0.167613 | 1.994965e+09 | 1 | 6791.058389 | 0.000000 | 70.917917 | 1 | 4628.645088 | 4355.026077 | 19.2406 | 0 | 2593.686623 | 1134.843412 | 4 | 1 | 10421.118554 | 9651.170699 |
| 4592 | 2016-04-05 | 4494.709961 | 4465.040039 | 4479.109863 | 4470.750000 | 1726010000 | 4398.528346 | 1 | 10439.320501 | 9771.801642 | 0.562420 | 1 | 6372.850994 | 5539.306554 | 0.201604 | 0.193073 | 0.167742 | 1.994668e+09 | 1 | 6729.419727 | 0.000000 | 58.230242 | 1 | 4586.633449 | 4315.497926 | 19.2296 | 0 | 2593.686623 | 1134.843412 | 4 | 1 | 10326.531853 | 9563.572386 |
| 4593 | 2016-04-06 | 4544.589844 | 4476.350098 | 4476.350098 | 4543.779785 | 1761770000 | 4400.323011 | 1 | 10609.846997 | 9931.424205 | 0.562858 | 1 | 6476.951635 | 5629.791231 | 0.201582 | 0.193364 | 0.167912 | 1.992622e+09 | 1 | 6839.344924 | 0.000000 | 66.168122 | 1 | 4661.556192 | 4385.991666 | 19.2176 | 0 | 2593.686623 | 1134.843412 | 4 | 1 | 10495.215944 | 9719.793520 |
| 4594 | 2016-04-07 | 4525.689941 | 4459.720215 | 4519.020020 | 4475.290039 | 1908940000 | 4402.540745 | 1 | 10449.921613 | 9781.724890 | 0.563366 | 1 | 6379.322614 | 5544.931711 | 0.201592 | 0.193682 | 0.168092 | 1.990511e+09 | 1 | 6736.253441 | 0.000000 | 60.053103 | 1 | 4591.291167 | 4319.880307 | 19.2186 | 1 | 2593.686623 | 1132.343412 | 5 | 1 | 10337.018428 | 9573.284177 |
| 4595 | 2016-04-08 | 4515.910156 | 4459.560059 | 4506.970215 | 4474.930176 | 1588830000 | 4403.998747 | 1 | 10449.081323 | 9780.938330 | 0.563758 | 1 | 6378.809645 | 5544.485837 | 0.201546 | 0.193960 | 0.168252 | 1.987425e+09 | 1 | 6735.711771 | 0.000000 | 59.662586 | 1 | 4590.921976 | 4319.532940 | 19.1885 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10336.187217 | 9572.514378 |
| 4596 | 2016-04-11 | 4516.100098 | 4458.470215 | 4496.259766 | 4458.709961 | 1545540000 | 4405.492480 | 1 | 10411.206689 | 9745.485504 | 0.564186 | 1 | 6355.688466 | 5524.388819 | 0.201529 | 0.194231 | 0.168426 | 1.983144e+09 | 1 | 6711.296934 | 0.000000 | 58.241850 | 1 | 4574.281328 | 4303.875991 | 19.1503 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10298.721788 | 9537.817024 |
| 4597 | 2016-04-12 | 4503.890137 | 4435.049805 | 4464.069824 | 4496.040039 | 1759280000 | 4407.567946 | 1 | 10498.373417 | 9827.078552 | 0.564701 | 1 | 6408.900796 | 5570.641180 | 0.201544 | 0.194533 | 0.168624 | 1.981972e+09 | 1 | 6767.486558 | 0.000000 | 54.219797 | 1 | 4612.579015 | 4339.909739 | 19.1172 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10384.946748 | 9617.671389 |
| 4598 | 2016-04-13 | 4560.109863 | 4524.259766 | 4526.919922 | 4554.720215 | 1936450000 | 4409.242549 | 1 | 10635.393192 | 9955.336906 | 0.565170 | 1 | 6492.546720 | 5643.346539 | 0.201541 | 0.194821 | 0.168809 | 1.981134e+09 | 1 | 6855.812573 | 0.000000 | 58.601973 | 1 | 4672.780202 | 4396.552176 | 19.0672 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10520.486133 | 9743.196661 |
| 4599 | 2016-04-14 | 4569.729980 | 4541.660156 | 4554.660156 | 4554.629883 | 1645810000 | 4411.250413 | 1 | 10635.182265 | 9955.139466 | 0.565701 | 1 | 6492.417956 | 5643.234617 | 0.201565 | 0.195130 | 0.169006 | 1.977041e+09 | 1 | 6855.676605 | 0.000000 | 59.749923 | 1 | 4672.687528 | 4396.464981 | 19.0359 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10520.277484 | 9743.003428 |
| 4600 | 2016-04-15 | 4558.919922 | 4531.000000 | 4550.310059 | 4543.160156 | 1684790000 | 4412.896149 | 1 | 10608.400147 | 9930.069871 | 0.566174 | 1 | 6476.068382 | 5629.023504 | 0.201531 | 0.195440 | 0.169204 | 1.973680e+09 | 1 | 6838.412252 | 0.000000 | 51.694202 | 1 | 4660.920502 | 4385.393554 | 19.0022 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10493.784726 | 9718.468046 |
| 4601 | 2016-04-18 | 4570.580078 | 4531.109863 | 4535.209961 | 4569.310059 | 1672260000 | 4414.536683 | 1 | 10669.460867 | 9987.226200 | 0.566618 | 1 | 6513.343880 | 5661.423510 | 0.201447 | 0.195766 | 0.169405 | 1.970096e+09 | 1 | 6877.773359 | 0.000000 | 58.656108 | 1 | 4687.748220 | 4410.635370 | 18.9810 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10554.185733 | 9774.406419 |
| 4602 | 2016-04-19 | 4574.379883 | 4515.979980 | 4573.580078 | 4537.089844 | 1824250000 | 4416.058883 | 1 | 10594.225806 | 9916.801876 | 0.567051 | 1 | 6467.415427 | 5621.502323 | 0.201343 | 0.196101 | 0.169608 | 1.969855e+09 | 1 | 6829.275154 | 0.000000 | 60.236365 | 1 | 4654.692845 | 4379.534040 | 18.9572 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10479.763527 | 9705.482781 |
| 4603 | 2016-04-20 | 4562.339844 | 4523.899902 | 4539.200195 | 4540.439941 | 1781340000 | 4417.259951 | 1 | 10602.048373 | 9924.124247 | 0.567439 | 1 | 6472.190839 | 5625.653129 | 0.201229 | 0.196393 | 0.169818 | 1.968721e+09 | 1 | 6834.317756 | 0.000000 | 49.343482 | 1 | 4658.129779 | 4382.767802 | 18.9307 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10487.501578 | 9712.649118 |
| 4604 | 2016-04-21 | 4558.669922 | 4522.850098 | 4540.709961 | 4540.799805 | 1758190000 | 4418.307484 | 1 | 10602.888663 | 9924.910806 | 0.567795 | 1 | 6472.703808 | 5626.099004 | 0.201099 | 0.196681 | 0.170015 | 1.969501e+09 | 0 | 6834.859426 | 0.000000 | 67.588359 | 1 | 4658.498970 | 4383.115168 | 18.9183 | 0 | 2593.478062 | 1129.752358 | 3 | 1 | 10488.332790 | 9713.418917 |
| 4605 | 2016-04-22 | 4502.390137 | 4440.140137 | 4478.450195 | 4474.189941 | 2018930000 | 4418.902350 | 1 | 10447.352856 | 9779.320386 | 0.568037 | 1 | 6377.754474 | 5543.568678 | 0.200997 | 0.196870 | 0.170170 | 1.971301e+09 | 0 | 6834.859426 | 0.000000 | 49.853408 | 1 | 4590.162555 | 4318.818411 | 18.8993 | 0 | 2593.478062 | 1129.752358 | 3 | 1 | 10334.477424 | 9570.930911 |
| 4606 | 2016-04-25 | 4474.770020 | 4452.870117 | 4459.669922 | 4474.129883 | 1582270000 | 4419.904150 | 1 | 10447.212617 | 9779.189115 | 0.568313 | 1 | 6377.668864 | 5543.494265 | 0.200892 | 0.197087 | 0.170334 | 1.967494e+09 | 1 | 6834.859426 | 0.000000 | 53.262505 | 1 | 4590.100940 | 4318.760438 | 18.8788 | 0 | 2593.478062 | 1129.752358 | 4 | 1 | 10334.338701 | 9570.802438 |
| 4607 | 2016-04-26 | 4490.060059 | 4439.379883 | 4480.600098 | 4452.970215 | 1825020000 | 4420.683086 | 1 | 10397.804228 | 9732.940034 | 0.568492 | 1 | 6347.506718 | 5517.277213 | 0.200757 | 0.197271 | 0.170464 | 1.967547e+09 | 0 | 6802.535073 | 0.000000 | 40.218069 | 1 | 4568.392805 | 4298.335565 | 18.8717 | 0 | 2593.478062 | 1129.752358 | 3 | 1 | 10285.464131 | 9525.538888 |
| 4608 | 2016-04-27 | 4426.279785 | 4381.169922 | 4412.819824 | 4416.629883 | 1938780000 | 4421.633285 | 1 | 10312.948584 | 9653.510293 | 0.568604 | 1 | 6295.705226 | 5472.251157 | 0.200564 | 0.197447 | 0.170594 | 1.968248e+09 | 0 | 6802.535073 | 0.000000 | 15.095220 | 1 | 4531.110519 | 4263.257194 | 18.8503 | 0 | 2593.478062 | 1129.752358 | 3 | 1 | 10201.525285 | 9447.801730 |
| 4609 | 2016-04-28 | 4447.200195 | 4355.299805 | 4419.120117 | 4363.990234 | 2161400000 | 4422.236354 | 1 | 10190.033601 | 9538.454832 | 0.568639 | 1 | 6220.669799 | 5407.030075 | 0.200321 | 0.197599 | 0.170719 | 1.969557e+09 | 0 | 6802.535073 | 0.000000 | 11.926801 | 1 | 4477.106432 | 4212.445519 | 18.8214 | 0 | 2593.478062 | 1129.752358 | 3 | 1 | 10079.938301 | 9335.198009 |
| 4610 | 2016-04-29 | 4372.970215 | 4307.100098 | 4367.589844 | 4341.299805 | 2376460000 | 4422.771019 | 1 | 10137.050842 | 9488.859936 | 0.568763 | 1 | 6188.325622 | 5378.916393 | 0.200057 | 0.197748 | 0.170958 | 1.974851e+09 | 0 | 6802.535073 | 0.000000 | 11.415190 | 1 | 4453.827858 | 4190.543042 | 18.8303 | 1 | 2593.478062 | 1127.252358 | 4 | 1 | 10027.527980 | 9286.659941 |
| 4611 | 2016-05-02 | 4386.979980 | 4334.589844 | 4350.830078 | 4381.299805 | 1880460000 | 4423.814749 | 1 | 10230.451909 | 9576.288682 | 0.568972 | 1 | 6245.343805 | 5428.476816 | 0.199795 | 0.197916 | 0.171262 | 1.975886e+09 | 0 | 6802.535073 | 0.000000 | 15.869707 | 1 | 4494.864672 | 4229.153994 | 18.8187 | 0 | 2617.373929 | 1135.138670 | 3 | 1 | 10119.919921 | 9372.225650 |
| 4612 | 2016-05-03 | 4368.759766 | 4329.759766 | 4349.080078 | 4341.390137 | 1984340000 | 4425.400882 | 1 | 10137.261770 | 9489.057377 | 0.569239 | 1 | 6188.454387 | 5379.028315 | 0.199580 | 0.198079 | 0.171580 | 1.978759e+09 | 0 | 6802.535073 | 0.000000 | 15.438690 | 1 | 4453.920531 | 4190.630237 | 18.7987 | 0 | 2617.373929 | 1135.138670 | 3 | 1 | 10027.736628 | 9286.853174 |
| 4613 | 2016-05-04 | 4328.220215 | 4301.069824 | 4314.500000 | 4312.009766 | 1950800000 | 4426.925146 | 1 | 10068.657820 | 9424.840152 | 0.569548 | 1 | 6146.574003 | 5342.625724 | 0.199395 | 0.198240 | 0.171912 | 1.978704e+09 | 1 | 6802.535073 | 0.000000 | 13.055111 | 1 | 4423.778611 | 4162.270134 | 18.7631 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 9959.873890 | 9224.004367 |
| 4614 | 2016-05-05 | 4333.120117 | 4299.609863 | 4326.910156 | 4309.479980 | 1888350000 | 4427.781279 | 1 | 10062.750704 | 9419.310753 | 0.569758 | 1 | 6142.967909 | 5339.491294 | 0.199183 | 0.198383 | 0.172192 | 1.981877e+09 | 0 | 6798.544137 | 0.000000 | 12.848523 | 1 | 4421.183252 | 4159.828198 | 18.7288 | 0 | 2617.373929 | 1135.138670 | 3 | 1 | 9954.030596 | 9218.592795 |
| 4615 | 2016-05-06 | 4330.240234 | 4282.000000 | 4290.359863 | 4330.169922 | 1860800000 | 4428.696012 | 1 | 10111.062269 | 9464.533144 | 0.569985 | 1 | 6172.460480 | 5365.126350 | 0.198973 | 0.198528 | 0.172484 | 1.991687e+09 | 0 | 6798.544137 | 0.000000 | 22.867356 | 1 | 4442.409485 | 4179.799657 | 18.6321 | 0 | 2617.373929 | 1135.138670 | 3 | 1 | 10001.820192 | 9262.851533 |
| 4616 | 2016-05-09 | 4361.870117 | 4329.899902 | 4331.660156 | 4341.229980 | 1625100000 | 4429.187878 | 1 | 10136.887801 | 9488.707320 | 0.570159 | 1 | 6188.226091 | 5378.829880 | 0.198754 | 0.198641 | 0.172764 | 1.986243e+09 | 1 | 6798.544137 | 0.000000 | 25.958765 | 1 | 4453.756224 | 4190.475642 | 18.5505 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 10027.366700 | 9286.510577 |
| 4617 | 2016-05-10 | 4404.089844 | 4351.160156 | 4360.729980 | 4402.040039 | 1760120000 | 4429.658610 | 1 | 10278.880909 | 9621.620999 | 0.570356 | 1 | 6274.908067 | 5454.174186 | 0.198538 | 0.198751 | 0.173067 | 1.983739e+09 | 1 | 6893.775182 | 0.000000 | 41.942710 | 1 | 4516.142501 | 4249.174000 | 18.4773 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 10167.825685 | 9416.591972 |
| 4618 | 2016-05-11 | 4407.930176 | 4360.729980 | 4395.879883 | 4361.029785 | 1859110000 | 4430.020807 | 1 | 10183.120873 | 9531.984123 | 0.570565 | 1 | 6216.449813 | 5403.362047 | 0.198304 | 0.198859 | 0.173401 | 1.981910e+09 | 1 | 6829.551443 | 0.000000 | 41.331994 | 1 | 4474.069247 | 4209.587875 | 18.4456 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 10073.100260 | 9328.865185 |
| 4619 | 2016-05-12 | 4377.859863 | 4312.879883 | 4376.089844 | 4342.810059 | 1930450000 | 4430.083141 | 1 | 10140.577325 | 9492.160926 | 0.570763 | 1 | 6190.478421 | 5380.787613 | 0.198050 | 0.198978 | 0.173736 | 1.980477e+09 | 1 | 6801.018605 | 0.000000 | 46.301056 | 1 | 4455.377258 | 4192.000850 | 18.4003 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 10031.016362 | 9289.890590 |
| 4620 | 2016-05-13 | 4364.240234 | 4318.700195 | 4337.830078 | 4326.529785 | 1698030000 | 4429.925674 | 0 | 10102.562452 | 9454.076829 | 0.570954 | 1 | 6167.271631 | 5360.616182 | 0.197814 | 0.199069 | 0.174072 | 1.978663e+09 | 1 | 6775.523029 | 0.000000 | 47.361461 | 1 | 4438.674994 | 4176.285928 | 18.3437 | 0 | 2617.373929 | 1135.138670 | 3 | 1 | 9993.412210 | 9255.064761 |
| 4621 | 2016-05-16 | 4395.700195 | 4329.890137 | 4335.330078 | 4380.479980 | 1741510000 | 4429.995475 | 1 | 10102.562452 | 9451.576829 | 0.571171 | 1 | 6244.175183 | 5427.461045 | 0.197587 | 0.199187 | 0.174397 | 1.976743e+09 | 1 | 6860.011247 | 0.000000 | 49.860498 | 1 | 4494.023598 | 4228.362639 | 18.3035 | 0 | 2617.373929 | 1135.138670 | 4 | 1 | 10118.026293 | 9370.471929 |
| 4622 | 2016-05-17 | 4385.060059 | 4311.180176 | 4376.549805 | 4322.560059 | 1925230000 | 4429.595475 | 0 | 9968.983568 | 9324.105458 | 0.571310 | 1 | 6161.612966 | 5355.697649 | 0.197362 | 0.199275 | 0.174673 | 1.977232e+09 | 0 | 6769.306274 | 0.000000 | 46.980913 | 1 | 4434.602371 | 4172.454055 | 18.2932 | 0 | 2617.373929 | 1135.138670 | 2 | 0 | 9984.242941 | 9244.072949 |
| 4623 | 2016-05-18 | 4360.910156 | 4305.729980 | 4314.339844 | 4338.229980 | 1934100000 | 4429.497409 | 0 | 9968.983568 | 9324.105458 | 0.571476 | 1 | 6183.949727 | 5375.112848 | 0.197147 | 0.199374 | 0.174955 | 1.976602e+09 | 1 | 6769.306274 | 0.000000 | 54.397297 | 1 | 4450.678463 | 4187.579821 | 18.2970 | 1 | 2617.373929 | 1132.638670 | 4 | 1 | 9984.242941 | 9241.572949 |
| 4624 | 2016-05-19 | 4331.580078 | 4284.370117 | 4319.859863 | 4315.580078 | 1805890000 | 4429.288477 | 0 | 9968.983568 | 9324.105458 | 0.571661 | 1 | 6151.663321 | 5347.049379 | 0.196948 | 0.199465 | 0.175248 | 1.977142e+09 | 0 | 6733.963721 | 0.000000 | 50.958351 | 1 | 4427.441467 | 4165.716463 | 18.3029 | 1 | 2603.708618 | 1126.725163 | 3 | 1 | 9932.115201 | 9193.322689 |
| 4625 | 2016-05-20 | 4379.979980 | 4329.569824 | 4330.069824 | 4362.899902 | 1970520000 | 4428.919674 | 0 | 9968.983568 | 9324.105458 | 0.571812 | 1 | 6219.115580 | 5405.679142 | 0.196741 | 0.199556 | 0.175515 | 1.976101e+09 | 1 | 6733.963721 | 0.000000 | 54.744986 | 1 | 4475.987838 | 4211.393050 | 18.2858 | 0 | 2632.257974 | 1136.579571 | 3 | 1 | 10041.019667 | 9294.126383 |
| 4626 | 2016-05-23 | 4382.399902 | 4353.359863 | 4364.729980 | 4355.100098 | 1865110000 | 4428.362874 | 0 | 9968.983568 | 9324.105458 | 0.571933 | 1 | 6207.997313 | 5396.015102 | 0.196559 | 0.199619 | 0.175754 | 1.973093e+09 | 1 | 6721.925030 | 0.000000 | 52.029992 | 1 | 4467.985859 | 4203.864103 | 18.2832 | 0 | 2632.257974 | 1136.579571 | 3 | 1 | 10023.068764 | 9277.510744 |
| 4627 | 2016-05-24 | 4449.209961 | 4380.459961 | 4381.339844 | 4444.299805 | 1942280000 | 4428.244408 | 0 | 9968.983568 | 9324.105458 | 0.572110 | 1 | 6335.147443 | 5506.534483 | 0.196387 | 0.199719 | 0.176003 | 1.972071e+09 | 1 | 6859.601256 | 0.000000 | 55.710478 | 1 | 4559.497655 | 4289.966245 | 18.2545 | 0 | 2632.257974 | 1136.579571 | 3 | 1 | 10228.357914 | 9467.529623 |
| 4628 | 2016-05-25 | 4488.520020 | 4453.049805 | 4459.259766 | 4476.430176 | 1784420000 | 4428.499408 | 1 | 9968.983568 | 9321.605458 | 0.572323 | 1 | 6380.947827 | 5546.344352 | 0.196211 | 0.199828 | 0.176284 | 1.969960e+09 | 1 | 6909.193215 | 0.000000 | 65.977253 | 1 | 4592.460857 | 4320.980851 | 18.2114 | 0 | 2632.257974 | 1136.579571 | 4 | 1 | 10302.304531 | 9535.975780 |
| 4629 | 2016-05-26 | 4494.029785 | 4469.759766 | 4478.569824 | 4487.959961 | 1606250000 | 4428.995674 | 1 | 9994.660332 | 9345.614792 | 0.572578 | 1 | 6397.383012 | 5560.629878 | 0.196045 | 0.199946 | 0.176586 | 1.967315e+09 | 1 | 6926.988983 | 0.000000 | 70.475388 | 1 | 4604.289498 | 4332.110251 | 18.1387 | 0 | 2632.257974 | 1136.579571 | 4 | 1 | 10328.839818 | 9560.537260 |
| 4630 | 2016-05-27 | 4512.540039 | 4489.160156 | 4490.959961 | 4512.540039 | 1505020000 | 4429.057806 | 1 | 10049.400021 | 9396.799727 | 0.572779 | 1 | 6432.420796 | 5591.084855 | 0.195857 | 0.200053 | 0.176869 | 1.946767e+09 | 1 | 6964.927363 | 0.000000 | 75.638939 | 1 | 4629.506701 | 4355.836757 | 18.0765 | 0 | 2632.257974 | 1136.579571 | 4 | 1 | 10385.409772 | 9612.899303 |
| 4631 | 2016-05-31 | 4526.839844 | 4497.649902 | 4513.850098 | 4523.890137 | 2285350000 | 4428.389808 | 0 | 10074.676621 | 9417.934885 | 0.572778 | 0 | 6448.599845 | 5602.647746 | 0.195618 | 0.200057 | 0.177104 | 1.952331e+09 | 0 | 6982.445790 | 0.000000 | 72.397379 | 1 | 4641.150997 | 4366.792709 | 18.0125 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4632 | 2016-06-01 | 4530.390137 | 4502.779785 | 4507.180176 | 4520.069824 | 1797090000 | 4427.651273 | 0 | 10074.676621 | 9417.934885 | 0.572745 | 0 | 6448.599845 | 5602.647746 | 0.195409 | 0.200022 | 0.177315 | 1.954516e+09 | 0 | 6982.445790 | 0.000000 | 87.118946 | 1 | 4637.231661 | 4363.105061 | 17.9046 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4633 | 2016-06-02 | 4531.350098 | 4488.080078 | 4510.810059 | 4531.350098 | 1729050000 | 4426.932074 | 0 | 10074.676621 | 9417.934885 | 0.572728 | 0 | 6448.599845 | 5602.647746 | 0.195199 | 0.199991 | 0.177538 | 1.955767e+09 | 0 | 6982.445790 | 0.000000 | 86.902851 | 1 | 4648.804323 | 4373.993614 | 17.7708 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4634 | 2016-06-03 | 4523.359863 | 4480.799805 | 4520.979980 | 4509.790039 | 1697840000 | 4425.806807 | 0 | 10074.676621 | 9417.934885 | 0.572614 | 0 | 6448.599845 | 5602.647746 | 0.194934 | 0.199936 | 0.177744 | 1.964776e+09 | 0 | 6982.445790 | 0.000000 | 87.266325 | 1 | 4626.685420 | 4353.182254 | 17.6625 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4635 | 2016-06-06 | 4536.549805 | 4510.330078 | 4517.879883 | 4523.629883 | 1663840000 | 4424.825941 | 0 | 10074.676621 | 9417.934885 | 0.572501 | 0 | 6448.599845 | 5602.647746 | 0.194661 | 0.199905 | 0.177934 | 1.967986e+09 | 0 | 6982.445790 | 0.000000 | 85.388997 | 1 | 4640.883997 | 4366.541492 | 17.5743 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4636 | 2016-06-07 | 4532.299805 | 4511.419922 | 4527.859863 | 4513.089844 | 1747760000 | 4423.921006 | 0 | 10074.676621 | 9417.934885 | 0.572419 | 0 | 6448.599845 | 5602.647746 | 0.194407 | 0.199892 | 0.178120 | 1.971298e+09 | 0 | 6982.445790 | 0.000000 | 84.370917 | 1 | 4630.070757 | 4356.367469 | 17.4626 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4637 | 2016-06-08 | 4529.089844 | 4505.390137 | 4521.100098 | 4520.629883 | 1692640000 | 4422.699072 | 0 | 10074.676621 | 9417.934885 | 0.572299 | 0 | 6448.599845 | 5602.647746 | 0.194130 | 0.199862 | 0.178307 | 1.975345e+09 | 0 | 6982.445790 | 0.000000 | 75.757446 | 1 | 4637.806236 | 4363.645671 | 17.3639 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4638 | 2016-06-09 | 4518.500000 | 4494.759766 | 4501.149902 | 4512.689941 | 1632340000 | 4421.323340 | 0 | 10074.676621 | 9417.934885 | 0.572145 | 0 | 6448.599845 | 5602.647746 | 0.193845 | 0.199798 | 0.178502 | 1.977116e+09 | 0 | 6982.445790 | 0.000000 | 64.623177 | 1 | 4629.660489 | 4355.981453 | 17.2401 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4639 | 2016-06-10 | 4480.479980 | 4447.330078 | 4473.080078 | 4461.049805 | 1822200000 | 4419.613340 | 0 | 10074.676621 | 9417.934885 | 0.571930 | 0 | 6448.599845 | 5602.647746 | 0.193557 | 0.199725 | 0.178648 | 1.973514e+09 | 1 | 6982.445790 | 0.000000 | 41.800225 | 1 | 4576.681821 | 4306.134581 | 17.1499 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4640 | 2016-06-13 | 4461.270020 | 4419.729980 | 4436.120117 | 4422.759766 | 1888300000 | 4417.745739 | 0 | 10074.676621 | 9417.934885 | 0.571643 | 0 | 6448.599845 | 5602.647746 | 0.193263 | 0.199618 | 0.178762 | 1.973159e+09 | 1 | 6922.514130 | 0.000000 | 24.752565 | 1 | 4537.399290 | 4269.174209 | 17.0837 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4641 | 2016-06-14 | 4439.729980 | 4392.430176 | 4413.709961 | 4424.910156 | 1919710000 | 4415.863607 | 0 | 10074.676621 | 9417.934885 | 0.571336 | 0 | 6448.599845 | 5602.647746 | 0.192970 | 0.199491 | 0.178876 | 1.970896e+09 | 1 | 6925.879926 | 0.000000 | 20.646693 | 1 | 4539.605420 | 4271.249925 | 17.0218 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4642 | 2016-06-15 | 4439.609863 | 4404.580078 | 4433.680176 | 4409.509766 | 1802200000 | 4414.223538 | 0 | 10074.676621 | 9417.934885 | 0.571044 | 0 | 6448.599845 | 5602.647746 | 0.192678 | 0.199378 | 0.178987 | 1.964074e+09 | 1 | 6901.775198 | 0.000000 | 19.319749 | 1 | 4523.805846 | 4256.384331 | 16.9998 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4643 | 2016-06-16 | 4428.270020 | 4362.160156 | 4387.899902 | 4424.229980 | 1851770000 | 4412.773538 | 0 | 10074.676621 | 9417.934885 | 0.570836 | 0 | 6448.599845 | 5602.647746 | 0.192439 | 0.199300 | 0.179097 | 1.960102e+09 | 1 | 6924.815314 | 0.000000 | 20.831206 | 1 | 4538.907614 | 4270.593369 | 16.9520 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4644 | 2016-06-17 | 4409.750000 | 4363.629883 | 4409.750000 | 4374.379883 | 2638220000 | 4411.023138 | 0 | 10074.676621 | 9417.934885 | 0.570553 | 0 | 6448.599845 | 5602.647746 | 0.192181 | 0.199212 | 0.179160 | 1.962348e+09 | 0 | 6846.789822 | 0.000000 | 18.050250 | 1 | 4487.765384 | 4222.474375 | 16.9211 | 0 | 2632.257974 | 1136.579571 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4645 | 2016-06-20 | 4444.060059 | 4397.359863 | 4424.109863 | 4400.160156 | 1779560000 | 4409.764671 | 0 | 10074.676621 | 9417.934885 | 0.570307 | 0 | 6448.599845 | 5602.647746 | 0.191924 | 0.199130 | 0.179253 | 1.959003e+09 | 1 | 6846.789822 | 0.000000 | 22.421518 | 1 | 4514.213891 | 4247.359398 | 16.8737 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4646 | 2016-06-21 | 4422.669922 | 4398.640137 | 4408.029785 | 4413.399902 | 1698080000 | 4409.173070 | 0 | 10074.676621 | 9417.934885 | 0.570200 | 0 | 6448.599845 | 5602.647746 | 0.191720 | 0.199089 | 0.179392 | 1.951411e+09 | 1 | 6867.391290 | 0.000000 | 27.998371 | 1 | 4527.796816 | 4260.139378 | 16.8343 | 0 | 2632.257974 | 1136.579571 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4647 | 2016-06-22 | 4442.020020 | 4400.879883 | 4415.459961 | 4404.729980 | 1682220000 | 4408.101468 | 0 | 10074.676621 | 9417.934885 | 0.570018 | 0 | 6448.599845 | 5602.647746 | 0.191488 | 0.199019 | 0.179512 | 1.943381e+09 | 1 | 6853.900614 | 0.000000 | 24.547761 | 1 | 4518.902167 | 4251.770530 | 16.8440 | 1 | 2632.257974 | 1134.079571 | 3 | 0 | 10411.531516 | 9634.578002 |
| 4648 | 2016-06-23 | 4467.479980 | 4420.160156 | 4437.609863 | 4467.479980 | 1738570000 | 4407.445869 | 0 | 10074.676621 | 9417.934885 | 0.569923 | 0 | 6448.599845 | 5602.647746 | 0.191269 | 0.198992 | 0.179662 | 1.933562e+09 | 1 | 6951.541620 | 0.000000 | 41.997988 | 1 | 4583.278669 | 4312.341462 | 16.8167 | 0 | 2669.757251 | 1147.735724 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4649 | 2016-06-24 | 4373.149902 | 4274.540039 | 4294.799805 | 4285.700195 | 4411040000 | 4404.994271 | 0 | 10074.676621 | 9417.934885 | 0.569592 | 0 | 6448.599845 | 5602.647746 | 0.190972 | 0.198891 | 0.179729 | 1.951894e+09 | 0 | 6668.686465 | 0.000000 | 28.752242 | 1 | 4396.787087 | 4136.874194 | 16.8545 | 1 | 2669.757251 | 1145.235724 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4650 | 2016-06-27 | 4249.000000 | 4179.740234 | 4247.709961 | 4201.049805 | 2659650000 | 4401.965602 | 0 | 10074.676621 | 9417.934885 | 0.569178 | 0 | 6448.599845 | 5602.647746 | 0.190639 | 0.198753 | 0.179786 | 1.946944e+09 | 1 | 6668.686465 | 0.000000 | 25.848126 | 1 | 4309.942527 | 4055.163388 | 16.8765 | 1 | 2617.024679 | 1122.615231 | 3 | 0 | 10411.531516 | 9634.578002 |
| 4651 | 2016-06-28 | 4291.430176 | 4245.290039 | 4245.319824 | 4290.470215 | 2074090000 | 4399.326338 | 0 | 10074.676621 | 9417.934885 | 0.568814 | 0 | 6448.599845 | 5602.647746 | 0.190319 | 0.198634 | 0.179861 | 1.943547e+09 | 1 | 6810.631147 | 0.000000 | 37.694538 | 1 | 4401.680747 | 4141.478569 | 16.8456 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4652 | 2016-06-29 | 4373.959961 | 4322.359863 | 4323.330078 | 4364.740234 | 2116550000 | 4397.259339 | 0 | 10074.676621 | 9417.934885 | 0.568502 | 0 | 6448.599845 | 5602.647746 | 0.190029 | 0.198542 | 0.179931 | 1.943213e+09 | 1 | 6928.526315 | 0.000000 | 46.300839 | 1 | 4477.875872 | 4213.169475 | 16.7782 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4653 | 2016-06-30 | 4417.959961 | 4359.569824 | 4378.750000 | 4417.700195 | 2171180000 | 4395.581273 | 0 | 10074.676621 | 9417.934885 | 0.568219 | 0 | 6448.599845 | 5602.647746 | 0.189739 | 0.198465 | 0.180015 | 1.944507e+09 | 0 | 7012.594201 | 0.000000 | 49.492533 | 1 | 4532.208574 | 4264.290338 | 16.6745 | 0 | 2672.728712 | 1144.010381 | 1 | 0 | 10411.531516 | 9634.578002 |
| 4654 | 2016-07-01 | 4453.859863 | 4411.759766 | 4411.770020 | 4437.450195 | 1745130000 | 4394.011742 | 0 | 10074.676621 | 9417.934885 | 0.567976 | 0 | 6448.599845 | 5602.647746 | 0.189464 | 0.198401 | 0.180111 | 1.942361e+09 | 1 | 7012.594201 | 0.000000 | 55.142128 | 1 | 4552.470501 | 4283.354496 | 16.5568 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4655 | 2016-07-05 | 4418.040039 | 4386.560059 | 4414.350098 | 4410.750000 | 1690340000 | 4392.213607 | 0 | 10074.676621 | 9417.934885 | 0.567727 | 0 | 6448.599845 | 5602.647746 | 0.189180 | 0.198332 | 0.180215 | 1.938494e+09 | 1 | 6970.399331 | 0.000000 | 50.862098 | 1 | 4525.078227 | 4257.581497 | 16.4497 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4656 | 2016-07-06 | 4447.229980 | 4375.720215 | 4388.430176 | 4444.700195 | 1876090000 | 4390.748210 | 0 | 10074.676621 | 9417.934885 | 0.567508 | 0 | 6448.599845 | 5602.647746 | 0.188897 | 0.198257 | 0.180354 | 1.934437e+09 | 1 | 7024.051526 | 0.000000 | 52.464975 | 1 | 4559.908424 | 4290.352731 | 16.3179 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4657 | 2016-07-07 | 4468.310059 | 4438.799805 | 4451.149902 | 4459.580078 | 1672770000 | 4389.037676 | 0 | 10074.676621 | 9417.934885 | 0.567255 | 0 | 6448.599845 | 5602.647746 | 0.188631 | 0.198161 | 0.180463 | 1.925939e+09 | 1 | 7047.566512 | 0.000000 | 54.277739 | 1 | 4575.173999 | 4304.715893 | 16.2115 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4658 | 2016-07-08 | 4529.720215 | 4476.500000 | 4484.919922 | 4528.359863 | 1947260000 | 4387.985273 | 0 | 10074.676621 | 9417.934885 | 0.567071 | 0 | 6448.599845 | 5602.647746 | 0.188387 | 0.198088 | 0.180596 | 1.925611e+09 | 1 | 7156.260627 | 0.000000 | 54.703760 | 1 | 4645.736581 | 4371.107219 | 16.1024 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4659 | 2016-07-11 | 4569.970215 | 4544.330078 | 4544.330078 | 4554.709961 | 1718450000 | 4387.638340 | 0 | 10074.676621 | 9417.934885 | 0.566970 | 0 | 6448.599845 | 5602.647746 | 0.188160 | 0.198047 | 0.180763 | 1.921368e+09 | 1 | 7197.902231 | 0.000000 | 77.354462 | 1 | 4672.769682 | 4396.542278 | 16.0147 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4660 | 2016-07-12 | 4588.240234 | 4570.560059 | 4579.850098 | 4577.609863 | 1866280000 | 4386.714938 | 0 | 10074.676621 | 9417.934885 | 0.566777 | 0 | 6448.599845 | 5602.647746 | 0.187891 | 0.197979 | 0.180906 | 1.915914e+09 | 1 | 7234.091419 | 0.000000 | 93.790081 | 1 | 4696.263158 | 4418.646954 | 15.9338 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4661 | 2016-07-13 | 4589.950195 | 4565.700195 | 4589.129883 | 4565.770020 | 1650820000 | 4385.862604 | 0 | 10074.676621 | 9417.934885 | 0.566591 | 0 | 6448.599845 | 5602.647746 | 0.187625 | 0.197922 | 0.181045 | 1.910913e+09 | 1 | 7215.380670 | 0.000000 | 89.062929 | 1 | 4684.116422 | 4407.218263 | 15.8589 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4662 | 2016-07-14 | 4604.759766 | 4585.700195 | 4597.189941 | 4596.490234 | 1641170000 | 4385.207406 | 0 | 10074.676621 | 9417.934885 | 0.566420 | 0 | 6448.599845 | 5602.647746 | 0.187383 | 0.197870 | 0.181166 | 1.903294e+09 | 1 | 7263.928460 | 0.000000 | 87.520633 | 1 | 4715.632915 | 4436.871682 | 15.7933 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4663 | 2016-07-15 | 4607.180176 | 4579.830078 | 4602.000000 | 4589.830078 | 1610300000 | 4384.992005 | 0 | 10074.676621 | 9417.934885 | 0.566312 | 0 | 6448.599845 | 5602.647746 | 0.187174 | 0.197838 | 0.181301 | 1.893369e+09 | 1 | 7253.403277 | 0.000000 | 82.782864 | 1 | 4708.800126 | 4430.442808 | 15.7102 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4664 | 2016-07-18 | 4627.569824 | 4591.830078 | 4595.060059 | 4619.680176 | 1585570000 | 4384.836208 | 0 | 10074.676621 | 9417.934885 | 0.566216 | 0 | 6448.599845 | 5602.647746 | 0.186970 | 0.197805 | 0.181441 | 1.885367e+09 | 1 | 7300.576003 | 0.000000 | 83.420704 | 1 | 4739.423948 | 4459.256325 | 15.6274 | 0 | 2672.728712 | 1144.010381 | 2 | 0 | 10411.531516 | 9634.578002 |
| 4665 | 2016-07-19 | 4617.470215 | 4595.379883 | 4601.680176 | 4603.279785 | 1694740000 | 4385.274339 | 1 | 10074.676621 | 9415.434885 | 0.566216 | 0 | 6448.599845 | 5602.647746 | 0.186805 | 0.197781 | 0.181631 | 1.878516e+09 | 1 | 7274.658127 | 0.000000 | 86.696026 | 1 | 4722.598454 | 4443.425458 | 15.5560 | 0 | 2672.728712 | 1144.010381 | 3 | 0 | 10411.531516 | 9634.578002 |
| 4666 | 2016-07-20 | 4665.669922 | 4623.930176 | 4630.850098 | 4657.200195 | 1877330000 | 4385.854606 | 1 | 10192.686110 | 9525.722361 | 0.566247 | 1 | 6448.599845 | 5600.147746 | 0.186649 | 0.197800 | 0.181798 | 1.870016e+09 | 1 | 7359.869665 | 0.000000 | 87.637161 | 1 | 4777.916500 | 4495.473418 | 15.4756 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10411.531516 | 9632.078002 |
| 4667 | 2016-07-21 | 4669.529785 | 4634.069824 | 4662.950195 | 4647.020020 | 1880310000 | 4386.185872 | 1 | 10170.405913 | 9504.900081 | 0.566288 | 1 | 6434.503848 | 5587.906381 | 0.186512 | 0.197815 | 0.181961 | 1.869080e+09 | 1 | 7343.781723 | 0.000000 | 83.760666 | 1 | 4767.472451 | 4485.646761 | 15.3975 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10388.772945 | 9611.023239 |
| 4668 | 2016-07-22 | 4670.540039 | 4635.220215 | 4650.979980 | 4666.069824 | 1639000000 | 4386.195937 | 1 | 10212.098061 | 9543.864081 | 0.566272 | 0 | 6460.881191 | 5608.313217 | 0.186354 | 0.197826 | 0.182092 | 1.864727e+09 | 1 | 7373.886523 | 0.000000 | 80.216637 | 1 | 4787.016033 | 4504.035039 | 15.3407 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10431.360258 | 9650.422276 |
| 4669 | 2016-07-25 | 4667.089844 | 4650.500000 | 4662.899902 | 4665.930176 | 1770620000 | 4386.647871 | 1 | 10211.792429 | 9543.578448 | 0.566284 | 1 | 6460.881191 | 5605.813217 | 0.186209 | 0.197852 | 0.182223 | 1.859946e+09 | 1 | 7373.665833 | 0.000000 | 77.576083 | 1 | 4786.872765 | 4503.900240 | 15.2985 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10431.048063 | 9650.133454 |
| 4670 | 2016-07-26 | 4687.899902 | 4648.919922 | 4664.100098 | 4672.109863 | 2038060000 | 4387.696403 | 1 | 10225.317210 | 9556.218228 | 0.566370 | 1 | 6469.438161 | 5613.237712 | 0.186093 | 0.197918 | 0.182359 | 1.860694e+09 | 0 | 7383.431721 | 0.000000 | 75.548767 | 1 | 4793.212632 | 4509.865330 | 15.2620 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10444.863233 | 9662.914358 |
| 4671 | 2016-07-27 | 4716.069824 | 4685.109863 | 4711.109863 | 4702.879883 | 2122250000 | 4388.645270 | 1 | 10292.660064 | 9619.154467 | 0.566487 | 1 | 6512.045194 | 5650.205899 | 0.186038 | 0.197952 | 0.182496 | 1.862680e+09 | 0 | 7383.431721 | 0.000000 | 83.626688 | 1 | 4824.780222 | 4539.566824 | 15.2217 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10513.651993 | 9726.553286 |
| 4672 | 2016-07-28 | 4725.779785 | 4696.080078 | 4710.229980 | 4721.410156 | 1950910000 | 4389.526273 | 1 | 10333.215173 | 9657.055831 | 0.566643 | 1 | 6537.703935 | 5672.468824 | 0.186002 | 0.197974 | 0.182667 | 1.864106e+09 | 0 | 7383.431721 | 0.000000 | 82.585426 | 1 | 4843.790807 | 4557.453612 | 15.1754 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10555.077854 | 9764.877823 |
| 4673 | 2016-07-29 | 4743.250000 | 4715.770020 | 4734.700195 | 4730.229980 | 2072640000 | 4390.230540 | 1 | 10352.518122 | 9675.095682 | 0.566790 | 1 | 6549.916685 | 5683.065272 | 0.185947 | 0.197996 | 0.182847 | 1.866787e+09 | 0 | 7383.431721 | 0.000000 | 86.215348 | 1 | 4852.839244 | 4565.967158 | 15.1074 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10574.795253 | 9783.119091 |
| 4674 | 2016-08-01 | 4767.240234 | 4728.729980 | 4734.439941 | 4756.040039 | 1866590000 | 4391.119007 | 1 | 10409.005671 | 9727.886939 | 0.566988 | 1 | 6585.655694 | 5714.074387 | 0.185923 | 0.198018 | 0.183047 | 1.865772e+09 | 1 | 7383.431721 | 0.000000 | 85.921932 | 1 | 4879.318308 | 4590.880931 | 15.0484 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10632.495637 | 9836.499767 |
| 4675 | 2016-08-02 | 4752.290039 | 4689.549805 | 4748.419922 | 4719.209961 | 2142010000 | 4391.771406 | 1 | 10328.399854 | 9652.555606 | 0.567137 | 1 | 6534.657340 | 5669.825431 | 0.185894 | 0.198034 | 0.183209 | 1.870083e+09 | 0 | 7326.255506 | 0.000000 | 77.572227 | 1 | 4841.533581 | 4555.329821 | 15.0016 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10550.159147 | 9760.327352 |
| 4676 | 2016-08-03 | 4734.330078 | 4712.100098 | 4716.580078 | 4734.330078 | 1909470000 | 4392.059740 | 1 | 10361.491541 | 9683.481920 | 0.567226 | 1 | 6555.594062 | 5687.991274 | 0.185857 | 0.198045 | 0.183325 | 1.870943e+09 | 0 | 7326.255506 | 0.000000 | 72.496069 | 1 | 4857.045618 | 4569.924875 | 14.9652 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10583.961339 | 9791.598962 |
| 4677 | 2016-08-04 | 4749.089844 | 4719.009766 | 4731.540039 | 4743.810059 | 1930000000 | 4392.671742 | 1 | 10382.239299 | 9702.872039 | 0.567372 | 1 | 6568.720925 | 5699.380857 | 0.185839 | 0.198072 | 0.183461 | 1.869713e+09 | 1 | 7326.255506 | 0.000000 | 78.346022 | 1 | 4866.771323 | 4579.075651 | 14.9202 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10605.154569 | 9811.205573 |
| 4678 | 2016-08-05 | 4799.859863 | 4763.580078 | 4769.169922 | 4791.209961 | 2017720000 | 4393.991341 | 1 | 10485.978092 | 9799.822629 | 0.567633 | 1 | 6634.355241 | 5756.328773 | 0.185867 | 0.198134 | 0.183632 | 1.869145e+09 | 1 | 7399.459069 | 0.000000 | 81.429675 | 1 | 4915.399847 | 4624.829536 | 14.8657 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10711.120720 | 9909.238627 |
| 4679 | 2016-08-08 | 4794.140137 | 4770.220215 | 4791.100098 | 4784.740234 | 1624450000 | 4395.903877 | 1 | 10471.818535 | 9786.589610 | 0.567999 | 1 | 6625.396656 | 5748.555815 | 0.185904 | 0.198216 | 0.183879 | 1.866527e+09 | 1 | 7389.467339 | 0.000000 | 78.920269 | 1 | 4908.762423 | 4618.584479 | 14.8308 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10696.657145 | 9895.857860 |
| 4680 | 2016-08-09 | 4811.020020 | 4786.379883 | 4787.919922 | 4795.750000 | 1664320000 | 4397.981009 | 1 | 10495.914361 | 9809.108713 | 0.568410 | 1 | 6640.641802 | 5761.783336 | 0.185980 | 0.198295 | 0.184135 | 1.864054e+09 | 1 | 7406.470624 | 0.000000 | 79.404558 | 1 | 4920.057566 | 4629.211917 | 14.8030 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10721.270328 | 9918.628391 |
| 4681 | 2016-08-10 | 4799.879883 | 4771.979980 | 4799.830078 | 4783.390137 | 1651240000 | 4400.243675 | 1 | 10468.863730 | 9783.828154 | 0.568859 | 1 | 6623.527185 | 5746.933760 | 0.186071 | 0.198395 | 0.184393 | 1.859327e+09 | 1 | 7387.382272 | 0.000000 | 70.984837 | 1 | 4907.377331 | 4617.281265 | 14.7833 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10693.638897 | 9893.065571 |
| 4682 | 2016-08-11 | 4813.359863 | 4790.649902 | 4800.589844 | 4803.310059 | 1511670000 | 4403.560941 | 1 | 10512.460204 | 9824.571870 | 0.569466 | 1 | 6651.110163 | 5770.866257 | 0.186214 | 0.198549 | 0.184704 | 1.854121e+09 | 1 | 7418.146243 | 0.000000 | 71.193517 | 1 | 4927.813584 | 4636.509444 | 14.7622 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10738.171425 | 9934.264196 |
| 4683 | 2016-08-12 | 4807.529785 | 4790.490234 | 4794.350098 | 4807.080078 | 1501620000 | 4407.136276 | 1 | 10520.711219 | 9832.282975 | 0.570061 | 1 | 6656.330483 | 5775.395692 | 0.186353 | 0.198690 | 0.185019 | 1.849653e+09 | 1 | 7423.968594 | 0.000000 | 70.420452 | 1 | 4931.681324 | 4640.148545 | 14.7360 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10746.599595 | 9942.061396 |
| 4684 | 2016-08-15 | 4837.669922 | 4812.450195 | 4814.770020 | 4827.120117 | 1533170000 | 4410.760078 | 1 | 10564.570580 | 9873.272377 | 0.570630 | 1 | 6684.079786 | 5799.472502 | 0.186489 | 0.198836 | 0.185305 | 1.847322e+09 | 1 | 7454.918073 | 0.000000 | 69.484733 | 1 | 4952.240808 | 4659.492670 | 14.7047 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10791.400653 | 9983.508448 |
| 4685 | 2016-08-16 | 4814.959961 | 4796.919922 | 4814.209961 | 4797.189941 | 1698390000 | 4413.849876 | 1 | 10499.065798 | 9812.053934 | 0.571142 | 1 | 6642.635679 | 5763.513333 | 0.186607 | 0.198953 | 0.185583 | 1.845158e+09 | 1 | 7408.694444 | 0.000000 | 72.216580 | 1 | 4921.534831 | 4630.601855 | 14.6837 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10724.489429 | 9921.606495 |
| 4686 | 2016-08-17 | 4807.049805 | 4772.430176 | 4799.029785 | 4805.450195 | 1747890000 | 4417.998743 | 1 | 10517.144079 | 9828.949253 | 0.571786 | 1 | 6654.073595 | 5773.437493 | 0.186754 | 0.199101 | 0.185931 | 1.844668e+09 | 1 | 7421.451432 | 0.000000 | 71.086416 | 1 | 4930.009194 | 4638.575262 | 14.6532 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10742.955866 | 9938.690452 |
| 4687 | 2016-08-18 | 4814.540039 | 4794.290039 | 4802.330078 | 4808.680176 | 1659080000 | 4421.570143 | 1 | 10524.213171 | 9835.555776 | 0.572344 | 1 | 6658.546127 | 5777.318106 | 0.186873 | 0.199214 | 0.186257 | 1.845068e+09 | 0 | 7426.439756 | 0.000000 | 69.973600 | 1 | 4933.322896 | 4641.693077 | 14.6293 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10750.176737 | 9945.370737 |
| 4688 | 2016-08-19 | 4816.000000 | 4786.270020 | 4800.200195 | 4806.140137 | 1632740000 | 4426.003877 | 1 | 10518.654075 | 9830.360442 | 0.573018 | 1 | 6655.028952 | 5774.266413 | 0.187025 | 0.199381 | 0.186613 | 1.844525e+09 | 1 | 7426.439756 | 0.000000 | 56.351656 | 1 | 4930.717019 | 4639.241244 | 14.6071 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10744.498283 | 9940.117398 |
| 4689 | 2016-08-22 | 4817.359863 | 4791.060059 | 4797.950195 | 4808.560059 | 1560210000 | 4430.413812 | 1 | 10523.950284 | 9835.310091 | 0.573696 | 1 | 6658.379801 | 5777.173793 | 0.187172 | 0.199559 | 0.186965 | 1.842517e+09 | 1 | 7430.179016 | 0.000000 | 60.495166 | 1 | 4933.199666 | 4641.577131 | 14.5903 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10749.908206 | 9945.122309 |
| 4690 | 2016-08-23 | 4836.450195 | 4816.759766 | 4828.790039 | 4818.479980 | 1547050000 | 4434.961813 | 1 | 10545.660893 | 9855.600054 | 0.574387 | 1 | 6672.115849 | 5789.091937 | 0.187322 | 0.199737 | 0.187327 | 1.839243e+09 | 1 | 7445.507263 | 0.000000 | 60.112089 | 1 | 4943.376716 | 4651.152572 | 14.5831 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10772.084959 | 9965.638812 |
| 4691 | 2016-08-24 | 4821.299805 | 4770.729980 | 4812.490234 | 4783.490234 | 1714780000 | 4439.234414 | 1 | 10469.082802 | 9784.032891 | 0.575067 | 1 | 6623.665789 | 5747.054021 | 0.187468 | 0.199925 | 0.187674 | 1.829114e+09 | 1 | 7391.441165 | 0.000000 | 50.037068 | 1 | 4907.480023 | 4617.377886 | 14.5764 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10693.862673 | 9893.272594 |
| 4692 | 2016-08-25 | 4792.470215 | 4768.000000 | 4773.680176 | 4775.430176 | 1511890000 | 4442.672148 | 1 | 10451.442665 | 9767.547046 | 0.575601 | 1 | 6612.505082 | 5737.370382 | 0.187545 | 0.200073 | 0.187984 | 1.828229e+09 | 1 | 7378.986776 | 0.000000 | 38.681452 | 1 | 4899.211045 | 4609.597723 | 14.5585 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10675.843789 | 9876.602683 |
| 4693 | 2016-08-26 | 4815.580078 | 4758.100098 | 4782.459961 | 4783.689941 | 1591060000 | 4446.586549 | 1 | 10469.519878 | 9784.441367 | 0.576179 | 1 | 6623.942322 | 5747.293956 | 0.187638 | 0.200229 | 0.188312 | 1.828182e+09 | 1 | 7391.749752 | 0.000000 | 40.838169 | 1 | 4907.684906 | 4617.570658 | 14.5541 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10694.309134 | 9893.685631 |
| 4694 | 2016-08-29 | 4804.419922 | 4784.629883 | 4787.930176 | 4791.089844 | 1416640000 | 4450.301481 | 1 | 10485.715205 | 9799.576944 | 0.576736 | 1 | 6634.188916 | 5756.184460 | 0.187723 | 0.200378 | 0.188635 | 1.825309e+09 | 1 | 7403.184069 | 0.000000 | 34.335994 | 1 | 4915.276617 | 4624.713590 | 14.5219 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10710.852188 | 9908.990199 |
| 4695 | 2016-08-30 | 4797.620117 | 4760.279785 | 4787.770020 | 4775.990234 | 1561020000 | 4454.615684 | 1 | 10452.668402 | 9768.692576 | 0.577410 | 1 | 6613.280591 | 5738.043256 | 0.187879 | 0.200546 | 0.188985 | 1.825037e+09 | 1 | 7379.852177 | 0.000000 | 39.419107 | 1 | 4899.785620 | 4610.138333 | 14.4995 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10677.095843 | 9877.761003 |
| 4696 | 2016-08-31 | 4775.189941 | 4751.689941 | 4770.229980 | 4771.049805 | 1761770000 | 4458.515615 | 1 | 10441.855844 | 9758.587543 | 0.577950 | 1 | 6606.439613 | 5732.107650 | 0.188029 | 0.200681 | 0.189240 | 1.828499e+09 | 0 | 7372.218234 | 0.000000 | 32.242095 | 1 | 4894.717133 | 4605.369465 | 14.4711 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10666.051130 | 9867.543147 |
| 4697 | 2016-09-01 | 4787.939941 | 4750.240234 | 4774.810059 | 4783.939941 | 1592520000 | 4461.880749 | 1 | 10470.067025 | 9784.952711 | 0.578479 | 1 | 6624.288496 | 5747.594315 | 0.188146 | 0.200744 | 0.189589 | 1.826553e+09 | 1 | 7372.218234 | 0.000000 | 38.386996 | 1 | 4907.941386 | 4617.811977 | 14.4574 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10694.868028 | 9894.202684 |
| 4698 | 2016-09-02 | 4816.700195 | 4781.609863 | 4806.140137 | 4798.740234 | 1474200000 | 4465.295283 | 1 | 10502.458748 | 9815.224865 | 0.579069 | 1 | 6644.782359 | 5765.375909 | 0.188286 | 0.200818 | 0.189965 | 1.824339e+09 | 1 | 7395.026001 | 0.000000 | 46.885033 | 1 | 4923.125308 | 4632.098312 | 14.4388 | 0 | 2672.728712 | 1144.010381 | 4 | 1 | 10727.955229 | 9924.812830 |
| 4699 | 2016-09-06 | 4829.509766 | 4797.339844 | 4806.660156 | 4829.509766 | 1777940000 | 4469.538014 | 1 | 10569.800533 | 9878.160105 | 0.579800 | 1 | 6687.388716 | 5802.343510 | 0.188451 | 0.200934 | 0.190415 | 1.824372e+09 | 0 | 7442.442922 | 0.000000 | 57.119484 | 1 | 4954.692397 | 4661.799335 | 14.4218 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10796.742898 | 9988.450748 |
| 4700 | 2016-09-07 | 4839.589844 | 4813.990234 | 4829.910156 | 4831.859863 | 1878460000 | 4473.937279 | 1 | 10574.943925 | 9882.966936 | 0.580569 | 1 | 6690.642880 | 5805.167001 | 0.188600 | 0.201072 | 0.190897 | 1.824974e+09 | 0 | 7442.442922 | 0.000000 | 54.793610 | 1 | 4957.103410 | 4664.067823 | 14.4050 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10801.996723 | 9993.311248 |
| 4701 | 2016-09-08 | 4816.479980 | 4791.220215 | 4816.479980 | 4804.000000 | 1839790000 | 4478.178812 | 1 | 10513.970201 | 9825.983060 | 0.581288 | 1 | 6652.065520 | 5771.695177 | 0.188711 | 0.201208 | 0.191368 | 1.826193e+09 | 0 | 7442.442922 | 0.000000 | 57.743643 | 1 | 4928.521409 | 4637.175426 | 14.3966 | 0 | 2672.728712 | 1144.010381 | 3 | 1 | 10739.713842 | 9935.691141 |
| 4702 | 2016-09-09 | 4773.770020 | 4681.540039 | 4763.040039 | 4681.540039 | 2208690000 | 4482.559279 | 1 | 10245.955967 | 9575.506477 | 0.582044 | 1 | 6482.496060 | 5624.567458 | 0.188824 | 0.201360 | 0.191859 | 1.830581e+09 | 0 | 7442.442922 | 0.000000 | 30.980778 | 1 | 4802.887242 | 4518.968032 | 14.4392 | 1 | 2672.728712 | 1141.510381 | 4 | 1 | 10465.945121 | 9682.417962 |
| 4703 | 2016-09-12 | 4772.450195 | 4656.509766 | 4656.589844 | 4764.649902 | 2007610000 | 4487.919146 | 1 | 10427.849103 | 9745.497341 | 0.582904 | 1 | 6597.577712 | 5724.418581 | 0.188954 | 0.201552 | 0.192398 | 1.832816e+09 | 0 | 7442.442922 | 0.000000 | 47.040528 | 1 | 4888.151343 | 4599.191807 | 14.4580 | 1 | 2720.176799 | 1161.775245 | 4 | 1 | 10651.743653 | 9854.306791 |
| 4704 | 2016-09-13 | 4756.200195 | 4701.790039 | 4740.000000 | 4722.850098 | 2071460000 | 4493.086146 | 1 | 10336.366609 | 9660.001052 | 0.583778 | 1 | 6539.697812 | 5674.198820 | 0.189115 | 0.201734 | 0.192928 | 1.834293e+09 | 0 | 7442.442922 | 0.000000 | 40.417908 | 1 | 4845.268072 | 4558.843550 | 14.4970 | 1 | 2696.312956 | 1151.583105 | 4 | 1 | 10558.296954 | 9767.855927 |
| 4705 | 2016-09-14 | 4770.390137 | 4726.750000 | 4726.750000 | 4746.060059 | 1902680000 | 4498.284679 | 1 | 10387.163619 | 9707.474133 | 0.584675 | 1 | 6571.836484 | 5702.084087 | 0.189333 | 0.201899 | 0.193443 | 1.837146e+09 | 0 | 7442.442922 | 0.000000 | 45.890856 | 1 | 4869.079643 | 4581.247518 | 14.5462 | 1 | 2709.563708 | 1157.242442 | 4 | 1 | 10610.184618 | 9815.859050 |
| 4706 | 2016-09-15 | 4826.020020 | 4748.669922 | 4749.709961 | 4819.899902 | 1950940000 | 4504.002546 | 1 | 10548.768515 | 9858.504327 | 0.585641 | 1 | 6674.082004 | 5790.797881 | 0.189605 | 0.202087 | 0.193949 | 1.840832e+09 | 0 | 7442.442922 | 0.000000 | 55.639725 | 1 | 4944.833442 | 4652.523186 | 14.5684 | 1 | 2751.719467 | 1175.246976 | 4 | 1 | 10775.259304 | 9968.575512 |
| 4707 | 2016-09-16 | 4821.850098 | 4794.200195 | 4811.790039 | 4818.049805 | 3013860000 | 4509.328278 | 1 | 10544.719416 | 9854.720183 | 0.586587 | 1 | 6671.520187 | 5788.575109 | 0.189865 | 0.202257 | 0.194465 | 1.852237e+09 | 0 | 7442.442922 | 0.000000 | 54.040981 | 1 | 4942.935390 | 4650.737335 | 14.5825 | 1 | 2750.663231 | 1174.795863 | 4 | 1 | 10771.123268 | 9964.749118 |
| 4708 | 2016-09-19 | 4843.759766 | 4787.439941 | 4833.839844 | 4796.069824 | 1791120000 | 4513.939876 | 1 | 10496.614324 | 9809.762874 | 0.587427 | 1 | 6641.084660 | 5762.167584 | 0.190076 | 0.202403 | 0.194948 | 1.850916e+09 | 1 | 7442.442922 | 0.000000 | 49.688929 | 1 | 4920.385680 | 4629.520635 | 14.6001 | 1 | 2738.114684 | 1169.436435 | 5 | 1 | 10721.985320 | 9919.289855 |
| 4709 | 2016-09-20 | 4824.209961 | 4797.779785 | 4813.779785 | 4805.220215 | 1695190000 | 4517.980677 | 1 | 10516.640747 | 9828.478857 | 0.588198 | 1 | 6653.755143 | 5773.161187 | 0.190268 | 0.202513 | 0.195416 | 1.851365e+09 | 0 | 7456.642310 | 0.000000 | 47.020490 | 1 | 4929.773252 | 4638.353268 | 14.6071 | 1 | 2743.338716 | 1171.667595 | 4 | 1 | 10742.441727 | 9938.214804 |
| 4710 | 2016-09-21 | 4858.569824 | 4797.899902 | 4826.580078 | 4853.750000 | 1999690000 | 4522.662409 | 1 | 10622.852386 | 9927.740482 | 0.589056 | 1 | 6720.954000 | 5831.466584 | 0.190483 | 0.202653 | 0.195920 | 1.854227e+09 | 0 | 7456.642310 | 0.000000 | 52.411926 | 1 | 4979.560947 | 4685.197799 | 14.5831 | 0 | 2771.044759 | 1181.000721 | 3 | 1 | 10850.933818 | 10038.584695 |
| 4711 | 2016-09-22 | 4895.500000 | 4876.370117 | 4879.279785 | 4891.359863 | 1882100000 | 4527.510876 | 1 | 10705.164830 | 10004.666768 | 0.589951 | 1 | 6773.032117 | 5876.652401 | 0.190715 | 0.202804 | 0.196433 | 1.856135e+09 | 0 | 7456.642310 | 0.000000 | 59.423129 | 1 | 5018.145671 | 4721.501615 | 14.5565 | 0 | 2771.044759 | 1181.000721 | 3 | 1 | 10935.013578 | 10116.369871 |
| 4712 | 2016-09-23 | 4882.419922 | 4853.410156 | 4881.450195 | 4858.910156 | 1761330000 | 4531.695143 | 1 | 10634.145835 | 9938.294938 | 0.590736 | 1 | 6728.099233 | 5837.666177 | 0.190911 | 0.202924 | 0.196901 | 1.855563e+09 | 1 | 7456.642310 | 0.000000 | 73.742464 | 1 | 4984.854856 | 4690.178762 | 14.5234 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10862.469746 | 10049.256993 |
| 4713 | 2016-09-26 | 4837.339844 | 4812.319824 | 4830.169922 | 4817.169922 | 1669520000 | 4536.059342 | 1 | 10542.793716 | 9852.920493 | 0.591575 | 1 | 6670.301819 | 5787.517986 | 0.191138 | 0.203068 | 0.197369 | 1.854546e+09 | 1 | 7392.586383 | 0.000000 | 57.905839 | 1 | 4942.032700 | 4649.888007 | 14.5079 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10769.156222 | 9962.929333 |
| 4714 | 2016-09-27 | 4868.379883 | 4811.279785 | 4813.890137 | 4866.709961 | 1751060000 | 4540.499674 | 1 | 10651.216383 | 9954.248466 | 0.592450 | 1 | 6738.899568 | 5847.037138 | 0.191349 | 0.203233 | 0.197868 | 1.854482e+09 | 1 | 7468.612145 | 0.000000 | 71.162092 | 1 | 4992.856835 | 4697.707710 | 14.4798 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10879.906814 | 10065.388644 |
| 4715 | 2016-09-28 | 4877.299805 | 4850.040039 | 4871.839844 | 4875.270020 | 1785470000 | 4544.727741 | 1 | 10669.950813 | 9971.756999 | 0.593333 | 1 | 6750.752622 | 5857.321495 | 0.191563 | 0.203382 | 0.198388 | 1.852359e+09 | 1 | 7481.748691 | 0.000000 | 69.863176 | 1 | 5001.638773 | 4705.970510 | 14.4565 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10899.043487 | 10083.092661 |
| 4716 | 2016-09-29 | 4875.520020 | 4819.020020 | 4868.459961 | 4838.299805 | 1941170000 | 4548.745605 | 1 | 10589.038295 | 9896.139034 | 0.594197 | 1 | 6699.560222 | 5812.904174 | 0.191753 | 0.203535 | 0.198909 | 1.855622e+09 | 0 | 7425.012991 | 0.000000 | 53.190214 | 1 | 4963.710277 | 4670.284130 | 14.4510 | 0 | 2771.044759 | 1181.000721 | 3 | 1 | 10816.393710 | 10006.630413 |
| 4717 | 2016-09-30 | 4889.229980 | 4846.899902 | 4856.100098 | 4875.700195 | 2059800000 | 4553.242806 | 1 | 10670.892290 | 9972.636870 | 0.595111 | 1 | 6751.348284 | 5857.838323 | 0.191956 | 0.203704 | 0.199450 | 1.857756e+09 | 0 | 7425.012991 | 0.000000 | 58.898570 | 1 | 5002.080099 | 4706.385747 | 14.4476 | 0 | 2771.044759 | 1181.000721 | 3 | 1 | 10900.005178 | 10083.982356 |
| 4718 | 2016-10-03 | 4872.140137 | 4848.209961 | 4864.629883 | 4866.629883 | 1604060000 | 4556.796273 | 1 | 10651.041125 | 9954.084676 | 0.595871 | 1 | 6738.788685 | 5846.940929 | 0.192106 | 0.203825 | 0.199940 | 1.854713e+09 | 1 | 7425.012991 | 0.000000 | 61.343295 | 1 | 4992.774681 | 4697.630412 | 14.4364 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10879.727793 | 10065.223025 |
| 4719 | 2016-10-04 | 4891.500000 | 4841.720215 | 4880.569824 | 4859.470215 | 1708990000 | 4560.296807 | 1 | 10635.371572 | 9939.440468 | 0.596614 | 1 | 6728.874742 | 5838.339052 | 0.192258 | 0.203933 | 0.200423 | 1.850601e+09 | 1 | 7414.089492 | 0.000000 | 58.777457 | 1 | 4985.429432 | 4690.719372 | 14.4286 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10863.721801 | 10050.415313 |
| 4720 | 2016-10-05 | 4891.350098 | 4870.810059 | 4872.979980 | 4877.750000 | 1753340000 | 4563.976074 | 1 | 10675.378465 | 9976.829490 | 0.597398 | 1 | 6754.186634 | 5860.301031 | 0.192402 | 0.204066 | 0.200931 | 1.844936e+09 | 1 | 7441.978944 | 0.000000 | 54.304465 | 1 | 5004.183035 | 4708.364370 | 14.4081 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10904.587675 | 10088.221786 |
| 4721 | 2016-10-06 | 4883.970215 | 4851.529785 | 4871.950195 | 4873.919922 | 1654020000 | 4567.608874 | 1 | 10666.996007 | 9968.995542 | 0.598184 | 1 | 6748.883151 | 5855.699440 | 0.192537 | 0.204209 | 0.201438 | 1.842877e+09 | 1 | 7436.135398 | 0.000000 | 46.440835 | 1 | 5000.253680 | 4704.667296 | 14.3897 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10896.025239 | 10080.300372 |
| 4722 | 2016-10-07 | 4884.700195 | 4840.930176 | 4883.939941 | 4864.520020 | 1646650000 | 4571.350140 | 1 | 10646.423507 | 9949.769214 | 0.599031 | 1 | 6735.867172 | 5844.406065 | 0.192689 | 0.204379 | 0.201964 | 1.839807e+09 | 1 | 7421.793975 | 0.000000 | 51.263763 | 1 | 4990.610129 | 4695.593816 | 14.3688 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10875.011030 | 10060.859380 |
| 4723 | 2016-10-10 | 4904.720215 | 4885.589844 | 4887.729980 | 4893.770020 | 1364150000 | 4575.538542 | 1 | 10710.439666 | 10009.596442 | 0.599914 | 1 | 6776.369444 | 5879.548048 | 0.192875 | 0.204540 | 0.202499 | 1.834474e+09 | 1 | 7466.420674 | 0.000000 | 68.285098 | 1 | 5020.618300 | 4723.828076 | 14.3431 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10940.401669 | 10121.354585 |
| 4724 | 2016-10-11 | 4890.169922 | 4804.240234 | 4890.169922 | 4821.910156 | 1821680000 | 4579.063076 | 1 | 10553.168129 | 9862.616051 | 0.600728 | 1 | 6676.865589 | 5793.213071 | 0.193064 | 0.204649 | 0.203015 | 1.833868e+09 | 1 | 7356.784143 | 0.000000 | 40.335717 | 1 | 4946.895803 | 4654.463631 | 14.3334 | 0 | 2771.044759 | 1181.000721 | 4 | 1 | 10779.753383 | 9972.733143 |
| 4725 | 2016-10-12 | 4836.549805 | 4806.330078 | 4824.270020 | 4819.640137 | 1565940000 | 4582.614209 | 1 | 10548.199995 | 9857.973009 | 0.601580 | 1 | 6673.722309 | 5790.485790 | 0.193265 | 0.204776 | 0.203539 | 1.831188e+09 | 1 | 7353.320776 | 0.000000 | 37.664680 | 1 | 4944.566944 | 4652.272441 | 14.3405 | 1 | 2771.044759 | 1178.500721 | 5 | 1 | 10774.678578 | 9968.038262 |
| 4726 | 2016-10-13 | 4816.330078 | 4760.069824 | 4785.589844 | 4803.100098 | 1735310000 | 4585.556009 | 1 | 10512.000687 | 9824.142421 | 0.602354 | 1 | 6650.819431 | 5770.614003 | 0.193449 | 0.204873 | 0.204032 | 1.832190e+09 | 0 | 7328.085653 | 0.000000 | 41.417220 | 1 | 4927.598181 | 4636.306774 | 14.3492 | 1 | 2761.535088 | 1174.456343 | 4 | 1 | 10737.702041 | 9933.829952 |
| 4727 | 2016-10-14 | 4845.990234 | 4806.729980 | 4828.899902 | 4808.479980 | 1594480000 | 4588.497008 | 1 | 10523.775026 | 9835.146301 | 0.603123 | 1 | 6658.268918 | 5777.077584 | 0.193636 | 0.204979 | 0.204507 | 1.830684e+09 | 1 | 7328.085653 | 0.000000 | 30.576633 | 1 | 4933.117512 | 4641.499834 | 14.3662 | 1 | 2764.628244 | 1175.771834 | 5 | 1 | 10749.729185 | 9944.956691 |
| 4728 | 2016-10-17 | 4814.879883 | 4790.450195 | 4808.470215 | 4796.169922 | 1424270000 | 4591.357607 | 1 | 10496.833397 | 9809.967611 | 0.603824 | 1 | 6641.223265 | 5762.287845 | 0.193798 | 0.205070 | 0.204956 | 1.826731e+09 | 1 | 7309.325221 | 0.000000 | 30.014681 | 1 | 4920.488372 | 4629.617257 | 14.3893 | 1 | 2757.550594 | 1172.761773 | 5 | 1 | 10722.209096 | 9919.496878 |
| 4729 | 2016-10-18 | 4860.680176 | 4837.310059 | 4849.910156 | 4839.720215 | 1474430000 | 4594.261074 | 1 | 10592.146986 | 9899.044306 | 0.604513 | 1 | 6701.527054 | 5814.610704 | 0.193941 | 0.205154 | 0.205419 | 1.822585e+09 | 1 | 7375.695524 | 0.000000 | 45.356654 | 1 | 4965.167505 | 4671.655214 | 14.4078 | 1 | 2782.589769 | 1183.410711 | 5 | 1 | 10819.569147 | 10009.568123 |
| 4730 | 2016-10-19 | 4845.069824 | 4830.680176 | 4833.810059 | 4836.609863 | 1546960000 | 4597.170075 | 1 | 10585.339712 | 9892.682469 | 0.605217 | 1 | 6697.220172 | 5810.873818 | 0.194082 | 0.205226 | 0.205910 | 1.821212e+09 | 1 | 7370.955373 | 0.000000 | 39.584801 | 1 | 4961.976532 | 4668.652873 | 14.4207 | 1 | 2780.801477 | 1182.650167 | 5 | 1 | 10812.615715 | 10003.135256 |
| 4731 | 2016-10-20 | 4842.319824 | 4805.839844 | 4831.310059 | 4832.709961 | 1741820000 | 4599.982607 | 1 | 10576.804438 | 9884.705705 | 0.605941 | 1 | 6691.820004 | 5806.188338 | 0.194220 | 0.205320 | 0.206401 | 1.821214e+09 | 0 | 7365.011953 | 0.000000 | 39.570811 | 1 | 4957.975542 | 4664.888400 | 14.4163 | 0 | 2778.559234 | 1179.196561 | 3 | 1 | 10803.897182 | 9995.069431 |
| 4732 | 2016-10-21 | 4853.609863 | 4822.779785 | 4836.540039 | 4851.859863 | 1649470000 | 4602.815140 | 1 | 10618.715658 | 9923.874443 | 0.606724 | 1 | 6718.336741 | 5829.195707 | 0.194353 | 0.205466 | 0.206905 | 1.818708e+09 | 1 | 7365.011953 | 0.000000 | 46.946716 | 1 | 4977.621817 | 4683.373299 | 14.4077 | 0 | 2778.559234 | 1179.196561 | 4 | 1 | 10846.708271 | 10034.675491 |
| 4733 | 2016-10-24 | 4911.589844 | 4880.770020 | 4884.160156 | 4909.970215 | 1531970000 | 4605.964141 | 1 | 10745.895197 | 10042.731922 | 0.607562 | 1 | 6798.801742 | 5899.011534 | 0.194489 | 0.205640 | 0.207433 | 1.815052e+09 | 1 | 7453.222133 | 0.000000 | 53.429619 | 1 | 5037.238410 | 4739.465700 | 14.4016 | 0 | 2778.559234 | 1179.196561 | 4 | 1 | 10976.618460 | 10154.860026 |
| 4734 | 2016-10-25 | 4911.759766 | 4885.899902 | 4908.180176 | 4891.450195 | 1579490000 | 4609.223408 | 1 | 10705.362530 | 10004.851531 | 0.608394 | 1 | 6773.157199 | 5876.760929 | 0.194640 | 0.205816 | 0.207938 | 1.812994e+09 | 1 | 7425.109168 | 0.000000 | 69.016552 | 1 | 5018.238345 | 4721.588810 | 14.4015 | 0 | 2778.559234 | 1179.196561 | 4 | 1 | 10935.215522 | 10116.556697 |
| 4735 | 2016-10-26 | 4886.319824 | 4846.439941 | 4863.520020 | 4860.589844 | 1725900000 | 4612.257142 | 1 | 10637.821977 | 9941.730530 | 0.609134 | 1 | 6730.425084 | 5839.684213 | 0.194763 | 0.205977 | 0.208394 | 1.810770e+09 | 1 | 7378.263863 | 0.000000 | 59.683934 | 1 | 4986.578082 | 4691.800121 | 14.4074 | 1 | 2778.559234 | 1176.696561 | 5 | 1 | 10866.224818 | 10052.730943 |
| 4736 | 2016-10-27 | 4885.830078 | 4831.689941 | 4883.069824 | 4836.450195 | 1918690000 | 4615.179678 | 1 | 10584.990265 | 9892.355888 | 0.609868 | 1 | 6696.999081 | 5810.681988 | 0.194879 | 0.206142 | 0.208847 | 1.811257e+09 | 0 | 7341.620430 | 0.000000 | 57.613108 | 1 | 4961.812725 | 4668.498750 | 14.4205 | 1 | 2764.759789 | 1170.852611 | 4 | 1 | 10812.258765 | 10002.805029 |
| 4737 | 2016-10-28 | 4848.549805 | 4794.069824 | 4820.500000 | 4805.589844 | 1895970000 | 4617.432142 | 1 | 10517.449712 | 9829.234887 | 0.610420 | 1 | 6654.266965 | 5773.605272 | 0.194954 | 0.206271 | 0.209194 | 1.810836e+09 | 1 | 7341.620430 | 0.000000 | 49.408997 | 1 | 4930.152462 | 4638.710061 | 14.4416 | 1 | 2747.118450 | 1163.381652 | 5 | 1 | 10743.268061 | 9938.979275 |
| 4738 | 2016-10-31 | 4823.919922 | 4801.160156 | 4821.310059 | 4801.270020 | 1707260000 | 4619.501410 | 1 | 10507.995402 | 9820.399225 | 0.610955 | 1 | 6648.285335 | 5768.415283 | 0.195004 | 0.206394 | 0.209558 | 1.810134e+09 | 1 | 7335.020926 | 0.000000 | 51.078149 | 1 | 4925.720666 | 4634.540247 | 14.4658 | 1 | 2744.649020 | 1162.335869 | 5 | 1 | 10733.610759 | 9930.044962 |
| 4739 | 2016-11-01 | 4811.020020 | 4726.350098 | 4810.299805 | 4766.939941 | 1878650000 | 4621.389941 | 1 | 10432.861052 | 9750.181330 | 0.611466 | 1 | 6600.748713 | 5727.169915 | 0.195035 | 0.206508 | 0.209922 | 1.812611e+09 | 0 | 7282.574003 | 0.000000 | 33.990316 | 1 | 4890.500740 | 4601.402322 | 14.4811 | 1 | 2725.024209 | 1154.024926 | 4 | 1 | 10656.863212 | 9859.043078 |
| 4740 | 2016-11-02 | 4773.649902 | 4717.560059 | 4764.830078 | 4726.910156 | 2105870000 | 4622.688809 | 1 | 10345.252399 | 9668.305395 | 0.611900 | 1 | 6545.319747 | 5679.076718 | 0.195055 | 0.206605 | 0.210240 | 1.818073e+09 | 0 | 7282.574003 | 0.000000 | 29.240857 | 1 | 4849.433369 | 4562.762618 | 14.4646 | 0 | 2702.141157 | 1141.834145 | 3 | 1 | 10567.373529 | 9776.252990 |
| 4741 | 2016-11-03 | 4732.200195 | 4673.049805 | 4718.529785 | 4679.100098 | 2107720000 | 4623.804808 | 1 | 10240.615944 | 9570.515881 | 0.612310 | 1 | 6479.117490 | 5621.636026 | 0.195039 | 0.206700 | 0.210571 | 1.816458e+09 | 1 | 7282.574003 | 0.000000 | 25.073885 | 1 | 4800.384056 | 4516.612820 | 14.4804 | 1 | 2702.141157 | 1139.334145 | 5 | 1 | 10460.490443 | 9677.371646 |
| 4742 | 2016-11-04 | 4697.939941 | 4647.589844 | 4647.589844 | 4660.459961 | 2015130000 | 4625.069541 | 1 | 10199.820390 | 9532.389806 | 0.612723 | 1 | 6453.306622 | 5599.241108 | 0.195027 | 0.206805 | 0.210892 | 1.818440e+09 | 0 | 7253.562404 | 0.000000 | 18.890266 | 1 | 4781.260760 | 4498.619984 | 14.5041 | 1 | 2691.376634 | 1134.795378 | 4 | 1 | 10418.818974 | 9638.819889 |
| 4743 | 2016-11-07 | 4777.060059 | 4731.790039 | 4737.979980 | 4773.729980 | 1914310000 | 4626.602542 | 1 | 10447.721641 | 9764.069509 | 0.613197 | 1 | 6610.150834 | 5735.327707 | 0.195020 | 0.206938 | 0.211240 | 1.820125e+09 | 0 | 7253.562404 | 0.000000 | 31.222761 | 1 | 4897.466780 | 4607.956569 | 14.4975 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10672.042870 | 9873.086319 |
| 4744 | 2016-11-08 | 4824.970215 | 4757.250000 | 4766.479980 | 4804.919922 | 1736100000 | 4628.800075 | 1 | 10515.983530 | 9827.864645 | 0.613753 | 1 | 6653.339329 | 5772.800404 | 0.195051 | 0.207088 | 0.211613 | 1.820472e+09 | 0 | 7253.562404 | 0.000000 | 38.476464 | 1 | 4929.465175 | 4638.063403 | 14.4908 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10741.770398 | 9937.593734 |
| 4745 | 2016-11-09 | 4832.950195 | 4747.350098 | 4748.910156 | 4825.180176 | 2824560000 | 4631.135075 | 1 | 10560.324851 | 9869.304468 | 0.614262 | 1 | 6681.393563 | 5797.141788 | 0.195079 | 0.207233 | 0.211950 | 1.831024e+09 | 0 | 7253.562404 | 0.000000 | 45.147368 | 1 | 4950.250582 | 4657.620095 | 14.4509 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10787.063764 | 9979.496238 |
| 4746 | 2016-11-10 | 4855.790039 | 4685.740234 | 4849.709961 | 4747.029785 | 2984360000 | 4633.057207 | 1 | 10389.285950 | 9709.457588 | 0.614635 | 1 | 6573.179258 | 5703.249150 | 0.195063 | 0.207343 | 0.212229 | 1.842266e+09 | 0 | 7253.562404 | 0.000000 | 39.325761 | 1 | 4870.074506 | 4582.183569 | 14.4135 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10612.352517 | 9817.864651 |
| 4747 | 2016-11-11 | 4759.830078 | 4711.959961 | 4729.140137 | 4751.950195 | 2285050000 | 4634.763275 | 1 | 10400.054694 | 9719.521673 | 0.614978 | 1 | 6579.992516 | 5709.160705 | 0.195038 | 0.207453 | 0.212487 | 1.847652e+09 | 0 | 7253.562404 | 0.000000 | 43.174243 | 1 | 4875.122455 | 4586.933112 | 14.3435 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10623.352475 | 9828.041103 |
| 4748 | 2016-11-14 | 4753.270020 | 4677.410156 | 4752.609863 | 4702.040039 | 2369190000 | 4635.745407 | 1 | 10290.821993 | 9617.436671 | 0.615167 | 1 | 6510.882268 | 5649.196881 | 0.194960 | 0.207522 | 0.212685 | 1.854350e+09 | 0 | 7253.562404 | 0.000000 | 38.685583 | 1 | 4823.918609 | 4538.756145 | 14.3158 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10511.774457 | 9724.816311 |
| 4749 | 2016-11-15 | 4778.649902 | 4727.979980 | 4733.569824 | 4764.470215 | 2156500000 | 4637.144342 | 1 | 10427.455841 | 9745.129812 | 0.615426 | 1 | 6597.328900 | 5724.202698 | 0.194898 | 0.207611 | 0.212918 | 1.857390e+09 | 0 | 7253.562404 | 0.000000 | 49.735355 | 1 | 4887.966997 | 4599.018359 | 14.1919 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10651.341948 | 9853.935159 |
| 4750 | 2016-11-16 | 4794.569824 | 4742.950195 | 4745.029785 | 4792.270020 | 2057140000 | 4638.805075 | 1 | 10488.298122 | 9801.990847 | 0.615758 | 1 | 6635.823097 | 5757.602365 | 0.194899 | 0.207711 | 0.213148 | 1.858924e+09 | 0 | 7253.562404 | 0.000000 | 57.192182 | 1 | 4916.487383 | 4625.852783 | 14.0906 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10713.490563 | 9911.431053 |
| 4751 | 2016-11-17 | 4826.750000 | 4781.720215 | 4789.790039 | 4826.589844 | 2081760000 | 4640.520273 | 1 | 10563.410031 | 9872.187769 | 0.616124 | 1 | 6683.345520 | 5798.835413 | 0.194930 | 0.207816 | 0.213378 | 1.860398e+09 | 0 | 7253.562404 | 0.000000 | 66.726323 | 1 | 4951.696789 | 4658.980811 | 14.0366 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10790.215186 | 9982.411730 |
| 4752 | 2016-11-18 | 4840.810059 | 4804.439941 | 4832.810059 | 4808.040039 | 1858610000 | 4642.326608 | 1 | 10522.812176 | 9834.246456 | 0.616514 | 1 | 6657.659734 | 5776.549023 | 0.194969 | 0.207915 | 0.213629 | 1.860910e+09 | 0 | 7253.562404 | 0.000000 | 66.739997 | 1 | 4932.666167 | 4641.075170 | 13.9987 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10748.745662 | 9944.046799 |
| 4753 | 2016-11-21 | 4862.229980 | 4819.569824 | 4822.029785 | 4859.000000 | 1745320000 | 4644.450342 | 1 | 10634.342466 | 9938.478702 | 0.616983 | 1 | 6728.223639 | 5837.774119 | 0.195026 | 0.208048 | 0.213909 | 1.859943e+09 | 1 | 7253.562404 | 0.000000 | 61.264479 | 1 | 4984.947029 | 4690.265486 | 13.9666 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10862.670599 | 10049.442809 |
| 4754 | 2016-11-22 | 4884.629883 | 4861.080078 | 4876.919922 | 4873.839844 | 1886800000 | 4646.670609 | 1 | 10666.820750 | 9968.831753 | 0.617483 | 1 | 6748.772268 | 5855.603231 | 0.195099 | 0.208182 | 0.214203 | 1.853112e+09 | 1 | 7275.715467 | 0.000000 | 59.515630 | 1 | 5000.171526 | 4704.589999 | 13.9430 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10895.846218 | 10080.134754 |
| 4755 | 2016-11-23 | 4859.669922 | 4832.589844 | 4856.720215 | 4853.859863 | 1616740000 | 4649.201742 | 1 | 10623.092831 | 9927.965194 | 0.618072 | 1 | 6721.106127 | 5831.598577 | 0.195168 | 0.208398 | 0.214506 | 1.851631e+09 | 1 | 7245.889158 | 0.000000 | 53.962812 | 1 | 4979.673658 | 4685.303847 | 13.9115 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10851.179426 | 10038.811916 |
| 4756 | 2016-11-25 | 4870.899902 | 4853.040039 | 4861.470215 | 4870.020020 | 768070000 | 4651.841009 | 1 | 10658.460733 | 9961.018778 | 0.618660 | 1 | 6743.482984 | 5851.013959 | 0.195251 | 0.208610 | 0.214799 | 1.843177e+09 | 1 | 7270.013196 | 0.000000 | 70.507251 | 1 | 4996.252691 | 4700.902822 | 13.8853 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10887.306706 | 10072.234547 |
| 4757 | 2016-11-28 | 4878.870117 | 4852.709961 | 4861.729980 | 4857.020020 | 1625620000 | 4654.534674 | 1 | 10630.009107 | 9934.428899 | 0.619265 | 1 | 6725.481974 | 5835.395300 | 0.195341 | 0.208840 | 0.215084 | 1.842662e+09 | 1 | 7250.606670 | 0.000000 | 67.059575 | 1 | 4982.915726 | 4688.354263 | 13.8692 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10858.244199 | 10045.347789 |
| 4758 | 2016-11-29 | 4896.569824 | 4848.890137 | 4859.850098 | 4873.209961 | 1788790000 | 4657.578542 | 1 | 10665.442196 | 9967.543406 | 0.619987 | 1 | 6747.900073 | 5854.846468 | 0.195511 | 0.209095 | 0.215381 | 1.843119e+09 | 0 | 7274.775172 | 0.000000 | 81.209248 | 1 | 4999.525317 | 4703.981989 | 13.8662 | 0 | 2756.789123 | 1159.875981 | 3 | 1 | 10894.438067 | 10078.832023 |
| 4759 | 2016-11-30 | 4880.759766 | 4810.810059 | 4876.299805 | 4810.810059 | 2064430000 | 4660.557340 | 1 | 10528.874604 | 9839.912185 | 0.620724 | 1 | 6661.495361 | 5779.877022 | 0.195706 | 0.209355 | 0.215663 | 1.821786e+09 | 1 | 7274.775172 | 0.000000 | 58.450032 | 1 | 4935.507987 | 4643.748997 | 13.8641 | 0 | 2756.789123 | 1159.875981 | 4 | 1 | 10754.938255 | 9949.775787 |
| 4760 | 2016-12-01 | 4810.439941 | 4723.569824 | 4806.770020 | 4734.100098 | 2264960000 | 4663.176009 | 1 | 10360.988209 | 9683.011524 | 0.621314 | 1 | 6555.275609 | 5687.714967 | 0.195902 | 0.209589 | 0.215823 | 1.818198e+09 | 1 | 7158.776470 | 0.000000 | 40.998416 | 1 | 4856.809676 | 4569.702880 | 13.8693 | 1 | 2756.789123 | 1157.375981 | 5 | 1 | 10583.447200 | 9791.123314 |
| 4761 | 2016-12-02 | 4759.029785 | 4721.410156 | 4734.379883 | 4739.370117 | 1848930000 | 4665.563145 | 1 | 10372.522103 | 9693.790692 | 0.621841 | 1 | 6562.572969 | 5694.046555 | 0.196104 | 0.209806 | 0.215931 | 1.816151e+09 | 1 | 7166.745649 | 0.000000 | 35.169718 | 1 | 4862.216296 | 4574.789892 | 13.8801 | 1 | 2759.857991 | 1158.664377 | 5 | 1 | 10595.228736 | 9802.022832 |
| 4762 | 2016-12-05 | 4795.279785 | 4743.529785 | 4762.339844 | 4778.140137 | 1798160000 | 4668.474811 | 1 | 10457.373650 | 9773.089933 | 0.622444 | 1 | 6616.257546 | 5740.626225 | 0.196278 | 0.210068 | 0.216098 | 1.813257e+09 | 1 | 7225.372611 | 0.000000 | 45.243108 | 1 | 4901.991249 | 4612.213577 | 13.8733 | 0 | 2782.434778 | 1165.642733 | 4 | 1 | 10681.902116 | 9882.207458 |
| 4763 | 2016-12-06 | 4796.580078 | 4769.390137 | 4786.060059 | 4788.669922 | 1974850000 | 4671.652546 | 1 | 10480.418997 | 9794.627296 | 0.623072 | 1 | 6630.838067 | 5753.277080 | 0.196474 | 0.210321 | 0.216277 | 1.811472e+09 | 1 | 7241.295463 | 0.000000 | 37.158996 | 1 | 4912.793970 | 4622.377703 | 13.8645 | 0 | 2782.434778 | 1165.642733 | 4 | 1 | 10705.442266 | 9903.985287 |
| 4764 | 2016-12-07 | 4854.319824 | 4765.439941 | 4778.859863 | 4851.939941 | 2122590000 | 4675.268945 | 1 | 10618.890916 | 9924.038233 | 0.623792 | 1 | 6718.447625 | 5829.291915 | 0.196695 | 0.210608 | 0.216488 | 1.814903e+09 | 0 | 7336.970654 | 0.000000 | 46.602346 | 1 | 4977.703971 | 4683.450596 | 13.8623 | 0 | 2782.434778 | 1165.642733 | 3 | 1 | 10846.887292 | 10034.841110 |
| 4765 | 2016-12-08 | 4869.560059 | 4843.040039 | 4849.750000 | 4859.189941 | 2231070000 | 4678.795745 | 1 | 10634.758169 | 9938.867204 | 0.624477 | 1 | 6728.486649 | 5838.002321 | 0.196936 | 0.210875 | 0.216666 | 1.819819e+09 | 0 | 7336.970654 | 0.000000 | 50.860940 | 1 | 4985.141893 | 4690.448832 | 13.8690 | 1 | 2782.434778 | 1163.142733 | 4 | 1 | 10863.095228 | 10049.835648 |
| 4766 | 2016-12-09 | 4897.240234 | 4877.180176 | 4878.540039 | 4895.899902 | 2038700000 | 4682.493545 | 1 | 10715.101099 | 10013.952852 | 0.625208 | 1 | 6779.318678 | 5882.106964 | 0.197199 | 0.211174 | 0.216835 | 1.821297e+09 | 0 | 7336.970654 | 0.000000 | 53.920011 | 1 | 5022.803390 | 4725.883996 | 13.8688 | 0 | 2803.455375 | 1169.429985 | 3 | 1 | 10945.163187 | 10125.759635 |
| 4767 | 2016-12-12 | 4882.979980 | 4854.270020 | 4878.040039 | 4874.299805 | 1927560000 | 4685.641943 | 1 | 10667.827414 | 9969.772545 | 0.625844 | 1 | 6749.409172 | 5856.155844 | 0.197447 | 0.211454 | 0.216944 | 1.823613e+09 | 0 | 7336.970654 | 0.000000 | 52.550901 | 1 | 5000.643410 | 4705.033987 | 13.8678 | 0 | 2803.455375 | 1169.429985 | 3 | 1 | 10896.874497 | 10081.086051 |
| 4768 | 2016-12-13 | 4960.479980 | 4890.149902 | 4893.649902 | 4935.839844 | 2085710000 | 4689.474010 | 1 | 10802.513121 | 10095.645023 | 0.626542 | 1 | 6834.623238 | 5930.092220 | 0.197729 | 0.211753 | 0.217060 | 1.824872e+09 | 0 | 7336.970654 | 0.000000 | 58.153875 | 1 | 5063.778589 | 4764.436976 | 13.8748 | 1 | 2803.455375 | 1166.929985 | 4 | 1 | 11034.452017 | 10208.363907 |
| 4769 | 2016-12-14 | 4955.250000 | 4910.759766 | 4943.640137 | 4921.220215 | 1974150000 | 4693.330078 | 1 | 10770.516797 | 10065.742395 | 0.627228 | 1 | 6814.379539 | 5912.527681 | 0.198038 | 0.212034 | 0.217157 | 1.827197e+09 | 0 | 7336.970654 | 0.000000 | 66.416914 | 1 | 5048.780014 | 4750.325031 | 13.8780 | 1 | 2795.151727 | 1163.473616 | 4 | 1 | 11001.768705 | 10178.127413 |
| 4770 | 2016-12-15 | 4959.899902 | 4919.810059 | 4925.649902 | 4933.410156 | 2095910000 | 4697.375947 | 1 | 10797.195539 | 10090.675400 | 0.627929 | 1 | 6831.258867 | 5927.173107 | 0.198353 | 0.212322 | 0.217254 | 1.829284e+09 | 0 | 7336.970654 | 0.000000 | 86.671650 | 1 | 5061.285923 | 4762.091662 | 13.8754 | 0 | 2802.075362 | 1163.855559 | 3 | 1 | 11029.020263 | 10203.338798 |
| 4771 | 2016-12-16 | 4952.140137 | 4904.379883 | 4945.040039 | 4914.859863 | 3257750000 | 4700.938480 | 1 | 10756.596616 | 10052.733088 | 0.628556 | 1 | 6805.572405 | 5904.886130 | 0.198628 | 0.212585 | 0.217343 | 1.843893e+09 | 0 | 7336.970654 | 0.000000 | 80.784457 | 1 | 5042.254800 | 4744.185550 | 13.8691 | 0 | 2802.075362 | 1163.855559 | 3 | 1 | 10987.549647 | 10164.972856 |
| 4772 | 2016-12-19 | 4963.000000 | 4911.750000 | 4919.160156 | 4934.850098 | 1685800000 | 4705.020413 | 1 | 10800.346976 | 10093.620621 | 0.629308 | 1 | 6833.252744 | 5928.903104 | 0.198916 | 0.212915 | 0.217478 | 1.844298e+09 | 0 | 7336.970654 | 0.000000 | 79.429101 | 1 | 5062.763188 | 4763.481600 | 13.8590 | 0 | 2802.075362 | 1163.855559 | 3 | 1 | 11032.239363 | 10206.316902 |
| 4773 | 2016-12-20 | 4961.549805 | 4944.319824 | 4948.339844 | 4953.799805 | 1678040000 | 4709.124212 | 1 | 10841.820052 | 10132.379884 | 0.630046 | 1 | 6859.492272 | 5951.669951 | 0.199194 | 0.213234 | 0.217618 | 1.844914e+09 | 0 | 7336.970654 | 0.000000 | 80.059695 | 1 | 5082.204078 | 4781.773256 | 13.8548 | 0 | 2802.075362 | 1163.855559 | 3 | 1 | 11074.602900 | 10245.508916 |
| 4774 | 2016-12-21 | 4957.450195 | 4938.240234 | 4952.069824 | 4948.910156 | 1493900000 | 4713.346413 | 1 | 10831.118632 | 10122.378717 | 0.630800 | 1 | 6852.721609 | 5945.795354 | 0.199478 | 0.213566 | 0.217755 | 1.844081e+09 | 1 | 7336.970654 | 0.000000 | 72.416759 | 1 | 5077.187689 | 4777.053406 | 13.8431 | 0 | 2802.075362 | 1163.855559 | 4 | 1 | 11063.671713 | 10235.396086 |
| 4775 | 2016-12-22 | 4948.359863 | 4917.330078 | 4948.359863 | 4934.390137 | 1582600000 | 4717.156348 | 1 | 10799.340312 | 10092.679828 | 0.631507 | 1 | 6832.615839 | 5928.350490 | 0.199741 | 0.213891 | 0.217876 | 1.843061e+09 | 1 | 7315.444104 | 0.000000 | 66.818827 | 1 | 5062.291305 | 4763.037611 | 13.8237 | 0 | 2802.075362 | 1163.855559 | 4 | 1 | 11031.211085 | 10205.365605 |
| 4776 | 2016-12-23 | 4940.040039 | 4922.950195 | 4927.529785 | 4940.020020 | 1144280000 | 4721.055814 | 1 | 10811.661798 | 10104.195051 | 0.632210 | 1 | 6840.411499 | 5935.114430 | 0.199990 | 0.214222 | 0.217997 | 1.836397e+09 | 1 | 7323.790646 | 0.000000 | 61.460992 | 1 | 5068.067116 | 4768.471990 | 13.8095 | 0 | 2802.075362 | 1163.855559 | 4 | 1 | 11043.797124 | 10217.009397 |
| 4777 | 2016-12-27 | 4992.080078 | 4947.589844 | 4948.919922 | 4965.810059 | 1216870000 | 4724.532549 | 1 | 10868.105533 | 10156.945361 | 0.632872 | 1 | 6876.122787 | 5966.099494 | 0.200231 | 0.214516 | 0.218125 | 1.830366e+09 | 1 | 7362.025480 | 0.000000 | 73.264991 | 1 | 5094.525642 | 4793.366439 | 13.8052 | 0 | 2802.075362 | 1163.855559 | 4 | 1 | 11101.452752 | 10270.348669 |
| 4778 | 2016-12-28 | 4978.430176 | 4922.089844 | 4976.419922 | 4926.290039 | 1322130000 | 4727.531615 | 1 | 10781.612546 | 10076.112088 | 0.633480 | 1 | 6821.399690 | 5918.618747 | 0.200444 | 0.214789 | 0.218247 | 1.827485e+09 | 1 | 7303.435364 | 0.000000 | 47.266007 | 1 | 5053.981250 | 4755.218799 | 13.8208 | 1 | 2802.075362 | 1161.355559 | 5 | 1 | 11013.102690 | 10188.612885 |
| 4779 | 2016-12-29 | 4933.709961 | 4903.279785 | 4923.930176 | 4918.279785 | 1264480000 | 4730.400413 | 1 | 10764.081411 | 10059.728112 | 0.634055 | 1 | 6810.307947 | 5908.994945 | 0.200647 | 0.215065 | 0.218342 | 1.822884e+09 | 1 | 7291.559820 | 0.000000 | 49.125081 | 1 | 5045.763367 | 4747.486711 | 13.8395 | 1 | 2797.519127 | 1159.467170 | 5 | 1 | 10995.195147 | 10172.045980 |
| 4780 | 2016-12-30 | 4927.160156 | 4853.930176 | 4925.359863 | 4863.620117 | 1550820000 | 4732.740947 | 1 | 10644.453993 | 9947.928576 | 0.634565 | 1 | 6734.621083 | 5843.324891 | 0.200840 | 0.215312 | 0.218414 | 1.818455e+09 | 1 | 7210.524528 | 0.000000 | 33.423563 | 1 | 4989.686901 | 4694.725164 | 13.8633 | 1 | 2766.428691 | 1146.581345 | 5 | 1 | 10872.999229 | 10058.998191 |
| 4781 | 2017-01-03 | 4928.490234 | 4884.520020 | 4900.850098 | 4911.330078 | 1886200000 | 4735.323880 | 1 | 10748.871376 | 10045.513353 | 0.635067 | 1 | 6800.684736 | 5900.645322 | 0.201043 | 0.215552 | 0.218472 | 1.816309e+09 | 1 | 7281.256583 | 0.000000 | 49.263614 | 1 | 5038.633521 | 4740.778340 | 13.8713 | 1 | 2793.566132 | 1157.828801 | 5 | 1 | 10979.658539 | 10157.672512 |
| 4782 | 2017-01-04 | 4944.740234 | 4919.799805 | 4920.790039 | 4937.209961 | 1883360000 | 4738.104814 | 1 | 10805.511741 | 10098.447427 | 0.635595 | 1 | 6836.520430 | 5931.738327 | 0.201261 | 0.215790 | 0.218544 | 1.815695e+09 | 1 | 7319.624614 | 0.000000 | 50.480508 | 1 | 5065.184220 | 4765.759514 | 13.8730 | 1 | 2808.286618 | 1163.929892 | 5 | 1 | 11037.515020 | 10211.197600 |
| 4783 | 2017-01-05 | 4967.899902 | 4935.339844 | 4936.350098 | 4964.950195 | 1792610000 | 4740.995482 | 1 | 10866.223647 | 10155.186618 | 0.636176 | 1 | 6874.932140 | 5965.066424 | 0.201496 | 0.216036 | 0.218643 | 1.813149e+09 | 1 | 7360.750696 | 0.000000 | 52.191942 | 1 | 5093.643491 | 4792.536436 | 13.8742 | 1 | 2824.065272 | 1170.469555 | 5 | 1 | 11099.530462 | 10268.570289 |
| 4784 | 2017-01-06 | 5020.700195 | 4957.819824 | 4973.870117 | 5007.080078 | 1710770000 | 4744.310749 | 1 | 10958.428546 | 10241.358040 | 0.636836 | 1 | 6933.269097 | 6015.682752 | 0.201745 | 0.216314 | 0.218777 | 1.811732e+09 | 1 | 7423.210047 | 0.000000 | 59.974614 | 1 | 5136.865396 | 4833.203309 | 13.8693 | 0 | 2848.028763 | 1177.901527 | 4 | 1 | 11193.715076 | 10355.703825 |
| 4785 | 2017-01-09 | 5033.319824 | 5009.450195 | 5013.819824 | 5024.899902 | 1885500000 | 4747.652549 | 1 | 10997.428775 | 10277.806269 | 0.637487 | 1 | 6957.944084 | 6037.092118 | 0.201998 | 0.216578 | 0.218911 | 1.809400e+09 | 1 | 7449.628697 | 0.000000 | 65.346379 | 1 | 5155.147116 | 4850.404318 | 13.8585 | 0 | 2848.028763 | 1177.901527 | 4 | 1 | 11233.552672 | 10392.559002 |
| 4786 | 2017-01-10 | 5049.830078 | 5016.189941 | 5027.500000 | 5035.169922 | 1796500000 | 4751.133083 | 1 | 11019.905603 | 10298.812314 | 0.638138 | 1 | 6972.164909 | 6049.430882 | 0.202248 | 0.216842 | 0.219048 | 1.808373e+09 | 1 | 7464.854440 | 0.000000 | 65.883212 | 1 | 5165.683338 | 4860.317699 | 13.8515 | 0 | 2848.028763 | 1177.901527 | 4 | 1 | 11256.512095 | 10413.799581 |
| 4787 | 2017-01-11 | 5050.209961 | 5012.649902 | 5033.879883 | 5050.209961 | 1954720000 | 4754.663617 | 1 | 11052.822031 | 10329.574838 | 0.638814 | 1 | 6992.990747 | 6067.500516 | 0.202507 | 0.217122 | 0.219186 | 1.808598e+09 | 0 | 7487.151940 | 0.000000 | 64.613194 | 1 | 5181.113221 | 4874.835455 | 13.8498 | 0 | 2848.028763 | 1177.901527 | 3 | 1 | 11290.135267 | 10444.905572 |
| 4788 | 2017-01-12 | 5044.370117 | 4995.069824 | 5029.279785 | 5041.430176 | 1801750000 | 4758.188551 | 1 | 11033.606711 | 10311.616882 | 0.639497 | 1 | 6980.833439 | 6056.952172 | 0.202750 | 0.217398 | 0.219349 | 1.806635e+09 | 1 | 7487.151940 | 0.000000 | 72.310560 | 1 | 5172.105860 | 4866.360559 | 13.8518 | 1 | 2848.028763 | 1175.401527 | 5 | 1 | 11270.507378 | 10426.747114 |
| 4789 | 2017-01-13 | 5066.950195 | 5045.919922 | 5047.560059 | 5059.509766 | 1605110000 | 4762.178285 | 1 | 11073.175459 | 10348.596429 | 0.640219 | 1 | 7005.868122 | 6078.673629 | 0.203002 | 0.217679 | 0.219538 | 1.806459e+09 | 1 | 7514.002384 | 0.000000 | 76.338176 | 1 | 5190.654080 | 4883.812313 | 13.8414 | 0 | 2858.242371 | 1177.116755 | 4 | 1 | 11310.925700 | 10464.139541 |
| 4790 | 2017-01-17 | 5053.200195 | 5029.609863 | 5043.069824 | 5044.649902 | 1757030000 | 4766.324219 | 1 | 11040.653361 | 10318.202432 | 0.640992 | 1 | 6985.291773 | 6060.820465 | 0.203284 | 0.217991 | 0.219718 | 1.807302e+09 | 0 | 7491.933635 | 0.000000 | 89.645770 | 1 | 5175.409043 | 4869.468476 | 13.8363 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11277.705326 | 10433.406191 |
| 4791 | 2017-01-18 | 5058.200195 | 5039.180176 | 5050.259766 | 5055.850098 | 1683320000 | 4770.530485 | 1 | 11065.165959 | 10341.111035 | 0.641758 | 1 | 7000.800605 | 6074.276775 | 0.203564 | 0.218309 | 0.219885 | 1.807593e+09 | 0 | 7491.933635 | 0.000000 | 87.674800 | 1 | 5186.899552 | 4880.279732 | 13.8266 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11302.744229 | 10456.570571 |
| 4792 | 2017-01-19 | 5078.410156 | 5041.209961 | 5061.100098 | 5051.169922 | 1805710000 | 4774.808219 | 1 | 11054.922989 | 10331.538319 | 0.642537 | 1 | 6994.319998 | 6068.653846 | 0.203846 | 0.218625 | 0.220066 | 1.810267e+09 | 0 | 7491.933635 | 0.000000 | 83.399831 | 1 | 5182.098064 | 4875.762080 | 13.8181 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11292.281334 | 10446.890975 |
| 4793 | 2017-01-20 | 5085.339844 | 5050.020020 | 5070.149902 | 5063.200195 | 1740320000 | 4779.068021 | 1 | 11081.252284 | 10356.144743 | 0.643299 | 1 | 7010.978235 | 6083.107442 | 0.204125 | 0.218935 | 0.220238 | 1.812437e+09 | 0 | 7491.933635 | 0.000000 | 81.716129 | 1 | 5194.440167 | 4887.374588 | 13.7970 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11319.175941 | 10471.772133 |
| 4794 | 2017-01-23 | 5073.240234 | 5035.490234 | 5055.970215 | 5065.700195 | 1650290000 | 4783.676823 | 1 | 11086.723751 | 10361.258181 | 0.644141 | 1 | 7014.439967 | 6086.111030 | 0.204433 | 0.219258 | 0.220450 | 1.813501e+09 | 0 | 7491.933635 | 0.000000 | 75.429566 | 1 | 5197.004967 | 4889.787773 | 13.7853 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11324.764885 | 10476.942663 |
| 4795 | 2017-01-24 | 5108.220215 | 5068.370117 | 5079.609863 | 5101.060059 | 1805370000 | 4788.349489 | 1 | 11164.111875 | 10433.582373 | 0.644994 | 1 | 7063.402525 | 6128.593618 | 0.204742 | 0.219595 | 0.220657 | 1.814474e+09 | 0 | 7491.933635 | 0.000000 | 78.674800 | 1 | 5233.281371 | 4923.919723 | 13.7648 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11403.814596 | 10550.074362 |
| 4796 | 2017-01-25 | 5153.180176 | 5129.000000 | 5132.870117 | 5151.470215 | 1959950000 | 4793.269958 | 1 | 11274.438870 | 10536.690063 | 0.645860 | 1 | 7133.205119 | 6189.158159 | 0.205065 | 0.219909 | 0.220886 | 1.816402e+09 | 0 | 7491.933635 | 0.000000 | 83.624474 | 1 | 5284.998177 | 4972.579327 | 13.7387 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11516.510402 | 10654.333259 |
| 4797 | 2017-01-26 | 5168.200195 | 5148.850098 | 5164.120117 | 5156.919922 | 1827490000 | 4798.284557 | 1 | 11286.366026 | 10547.836759 | 0.646766 | 1 | 7140.751291 | 6195.705629 | 0.205393 | 0.220242 | 0.221131 | 1.817933e+09 | 0 | 7491.933635 | 0.000000 | 82.663060 | 1 | 5290.589142 | 4977.839787 | 13.7102 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11528.693644 | 10665.604409 |
| 4798 | 2017-01-27 | 5172.430176 | 5150.180176 | 5169.490234 | 5168.060059 | 1663400000 | 4802.955091 | 1 | 11310.747180 | 10570.622520 | 0.647652 | 1 | 7156.176961 | 6209.089783 | 0.205715 | 0.220591 | 0.221347 | 1.818211e+09 | 0 | 7491.933635 | 0.000000 | 88.208289 | 1 | 5302.018035 | 4988.593069 | 13.6962 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11553.598282 | 10688.644575 |
| 4799 | 2017-01-30 | 5146.879883 | 5098.339844 | 5146.410156 | 5129.330078 | 1777090000 | 4808.579290 | 1 | 11225.983262 | 10491.405174 | 0.648638 | 1 | 7102.547825 | 6162.558217 | 0.206066 | 0.220975 | 0.221597 | 1.820183e+09 | 0 | 7491.933635 | 0.000000 | 68.732609 | 1 | 5262.284160 | 4951.208033 | 13.6948 | 0 | 2858.242371 | 1177.116755 | 3 | 1 | 11467.014413 | 10608.542759 |
| 4800 | 2017-01-31 | 5116.799805 | 5086.330078 | 5107.470215 | 5116.770020 | 2041480000 | 4814.684092 | 1 | 11198.494486 | 10465.715140 | 0.649661 | 1 | 7085.155999 | 6147.468119 | 0.206431 | 0.221382 | 0.221848 | 1.824678e+09 | 0 | 7491.933635 | 0.000000 | 69.591411 | 1 | 5249.398540 | 4939.084137 | 13.6953 | 1 | 2858.242371 | 1174.616755 | 4 | 1 | 11438.935430 | 10582.565894 |
| 4801 | 2017-02-01 | 5162.459961 | 5128.899902 | 5157.830078 | 5152.689941 | 2223560000 | 4820.432223 | 1 | 11277.108347 | 10539.184862 | 0.650690 | 1 | 7134.894066 | 6190.623582 | 0.206868 | 0.221737 | 0.222085 | 1.829303e+09 | 0 | 7491.933635 | 0.000000 | 73.191809 | 1 | 5286.249519 | 4973.756697 | 13.6883 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11519.237195 | 10656.855912 |
| 4802 | 2017-02-02 | 5162.560059 | 5128.759766 | 5141.270020 | 5147.700195 | 2073980000 | 4825.651956 | 1 | 11266.187855 | 10528.978958 | 0.651668 | 1 | 7127.984799 | 6184.628724 | 0.207293 | 0.222054 | 0.222321 | 1.834413e+09 | 0 | 7491.933635 | 0.000000 | 73.083444 | 1 | 5281.130437 | 4968.940226 | 13.6326 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11508.082232 | 10646.536059 |
| 4803 | 2017-02-03 | 5165.470215 | 5147.580078 | 5153.609863 | 5161.600098 | 1786860000 | 4830.611289 | 1 | 11296.608996 | 10557.409475 | 0.652579 | 1 | 7147.231898 | 6201.328558 | 0.207709 | 0.222368 | 0.222501 | 1.836193e+09 | 0 | 7491.933635 | 0.000000 | 73.321992 | 1 | 5295.390630 | 4982.357438 | 13.5907 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11539.156539 | 10675.284006 |
| 4804 | 2017-02-06 | 5167.959961 | 5148.060059 | 5154.180176 | 5167.959961 | 1732280000 | 4835.481354 | 1 | 11310.528108 | 10570.417783 | 0.653476 | 1 | 7156.038356 | 6208.969522 | 0.208137 | 0.222682 | 0.222657 | 1.839062e+09 | 0 | 7491.933635 | 0.000000 | 73.801341 | 1 | 5301.915343 | 4988.496448 | 13.5259 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11553.374506 | 10688.437552 |
| 4805 | 2017-02-07 | 5196.270020 | 5174.339844 | 5178.850098 | 5185.879883 | 1919100000 | 4840.648887 | 1 | 11349.747409 | 10607.070749 | 0.654399 | 1 | 7180.851948 | 6230.499149 | 0.208592 | 0.222989 | 0.222817 | 1.842318e+09 | 0 | 7491.933635 | 0.000000 | 71.486494 | 1 | 5320.299756 | 5005.794079 | 13.4574 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11593.435878 | 10725.499752 |
| 4806 | 2017-02-08 | 5201.569824 | 5168.979980 | 5176.500000 | 5196.580078 | 1945060000 | 4845.661419 | 1 | 11373.165714 | 10628.956664 | 0.655309 | 1 | 7195.668434 | 6243.354741 | 0.209046 | 0.223290 | 0.222974 | 1.843984e+09 | 0 | 7491.933635 | 0.000000 | 64.305202 | 1 | 5331.277304 | 5016.122697 | 13.4089 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11617.356993 | 10747.630026 |
| 4807 | 2017-02-09 | 5221.620117 | 5196.069824 | 5200.169922 | 5212.160156 | 1943840000 | 4850.678620 | 1 | 11407.264064 | 10660.823772 | 0.656243 | 1 | 7217.242061 | 6262.073197 | 0.209500 | 0.223608 | 0.223135 | 1.847178e+09 | 0 | 7491.933635 | 0.000000 | 66.460161 | 1 | 5347.261223 | 5031.161739 | 13.3640 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11652.187464 | 10779.852933 |
| 4808 | 2017-02-10 | 5234.270020 | 5212.839844 | 5219.810059 | 5226.689941 | 1852010000 | 4855.334154 | 1 | 11439.063758 | 10690.542636 | 0.657133 | 1 | 7237.361354 | 6279.529794 | 0.209941 | 0.223902 | 0.223290 | 1.850612e+09 | 0 | 7491.933635 | 0.000000 | 67.124268 | 1 | 5362.167626 | 5045.186960 | 13.3172 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11684.669923 | 10809.903611 |
| 4809 | 2017-02-13 | 5262.419922 | 5241.000000 | 5242.490234 | 5256.819824 | 1840010000 | 4860.014886 | 1 | 11505.005617 | 10752.169554 | 0.658046 | 1 | 7279.081994 | 6315.728898 | 0.210392 | 0.224206 | 0.223447 | 1.851177e+09 | 0 | 7491.933635 | 0.000000 | 89.206056 | 1 | 5393.078486 | 5074.270547 | 13.2687 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11752.027608 | 10872.218600 |
| 4810 | 2017-02-14 | 5271.100098 | 5238.689941 | 5251.359863 | 5271.069824 | 1945160000 | 4864.637952 | 1 | 11536.192976 | 10781.316153 | 0.658967 | 1 | 7298.813870 | 6332.849351 | 0.210860 | 0.224492 | 0.223615 | 1.851783e+09 | 0 | 7491.933635 | 0.000000 | 96.962645 | 1 | 5407.697851 | 5088.025699 | 13.2431 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11783.884586 | 10901.690623 |
| 4811 | 2017-02-15 | 5304.339844 | 5264.439941 | 5266.120117 | 5302.390137 | 2083660000 | 4869.548753 | 1 | 11604.740194 | 10845.377947 | 0.659915 | 1 | 7342.182890 | 6370.478680 | 0.211341 | 0.224768 | 0.223805 | 1.854000e+09 | 0 | 7491.933635 | 0.000000 | 96.875153 | 0 | 5439.829997 | 5115.758377 | 13.2426 | 0 | 2878.307342 | 1180.362609 | 2 | 0 | 11853.903569 | 10963.967674 |
| 4812 | 2017-02-16 | 5316.790039 | 5287.540039 | 5306.379883 | 5300.640137 | 1943600000 | 4874.243086 | 1 | 11600.910167 | 10841.798540 | 0.660836 | 1 | 7339.759677 | 6368.376169 | 0.211795 | 0.225039 | 0.224001 | 1.851590e+09 | 1 | 7491.933635 | 0.000000 | 98.881360 | 0 | 5439.829997 | 5115.758377 | 13.2373 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4813 | 2017-02-17 | 5324.720215 | 5291.700195 | 5295.490234 | 5324.720215 | 1875580000 | 4879.142354 | 1 | 11653.611504 | 10891.051338 | 0.661778 | 1 | 7373.103194 | 6397.306825 | 0.212255 | 0.225313 | 0.224210 | 1.850390e+09 | 1 | 7525.968458 | 0.000000 | 98.949707 | 0 | 5439.829997 | 5115.758377 | 13.2072 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4814 | 2017-02-21 | 5353.160156 | 5330.470215 | 5334.569824 | 5350.729980 | 1935110000 | 4884.016019 | 1 | 11710.536130 | 10944.251071 | 0.662730 | 1 | 7409.118736 | 6428.555875 | 0.212714 | 0.225578 | 0.224439 | 1.849150e+09 | 1 | 7562.730704 | 0.000000 | 99.060504 | 0 | 5439.829997 | 5115.758377 | 13.1919 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4815 | 2017-02-22 | 5354.729980 | 5335.799805 | 5345.180176 | 5352.129883 | 1872330000 | 4889.008353 | 1 | 11713.599937 | 10947.114397 | 0.663696 | 1 | 7411.057171 | 6430.237767 | 0.213177 | 0.225861 | 0.224659 | 1.848874e+09 | 1 | 7564.709328 | 0.000000 | 98.969072 | 0 | 5439.829997 | 5115.758377 | 13.1854 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4816 | 2017-02-23 | 5358.529785 | 5309.990234 | 5358.029785 | 5332.370117 | 1879670000 | 4893.509486 | 1 | 11670.353978 | 10906.698259 | 0.664572 | 1 | 7383.695961 | 6406.497687 | 0.213632 | 0.226079 | 0.224861 | 1.848227e+09 | 1 | 7536.780843 | 0.000000 | 87.970574 | 0 | 5439.829997 | 5115.758377 | 13.1623 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4817 | 2017-02-24 | 5343.310059 | 5304.009766 | 5305.229980 | 5343.310059 | 1683280000 | 4898.151419 | 1 | 11694.296988 | 10929.074546 | 0.665449 | 1 | 7398.844422 | 6419.641319 | 0.214095 | 0.226301 | 0.225053 | 1.836130e+09 | 1 | 7552.243374 | 0.000000 | 87.650092 | 0 | 5439.829997 | 5115.758377 | 13.1441 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4818 | 2017-02-27 | 5347.879883 | 5322.140137 | 5330.560059 | 5347.549805 | 1876090000 | 4902.694619 | 1 | 11703.576040 | 10937.746418 | 0.666314 | 1 | 7404.715169 | 6424.735100 | 0.214571 | 0.226493 | 0.225250 | 1.836903e+09 | 0 | 7558.235838 | 0.000000 | 86.874637 | 0 | 5439.829997 | 5115.758377 | 13.1293 | 0 | 2878.307342 | 1180.362609 | 2 | 0 | 11853.903569 | 10963.967674 |
| 4819 | 2017-02-28 | 5347.470215 | 5316.700195 | 5344.180176 | 5330.310059 | 2298380000 | 4907.123818 | 1 | 11665.845362 | 10902.484666 | 0.667190 | 1 | 7380.843412 | 6404.022660 | 0.215064 | 0.226675 | 0.225451 | 1.842386e+09 | 0 | 7558.235838 | 0.000000 | 74.336246 | 0 | 5439.829997 | 5115.758377 | 13.1222 | 0 | 2878.307342 | 1180.362609 | 2 | 0 | 11853.903569 | 10963.967674 |
| 4820 | 2017-03-01 | 5398.430176 | 5355.379883 | 5368.649902 | 5390.990234 | 2210360000 | 4911.916354 | 1 | 11798.649183 | 11026.598401 | 0.668155 | 1 | 7464.866831 | 6476.925965 | 0.215601 | 0.226881 | 0.225674 | 1.844302e+09 | 0 | 7558.235838 | 0.000000 | 80.371987 | 0 | 5439.829997 | 5115.758377 | 13.1177 | 0 | 2878.307342 | 1180.362609 | 2 | 0 | 11853.903569 | 10963.967674 |
| 4821 | 2017-03-02 | 5387.729980 | 5355.529785 | 5386.339844 | 5363.259766 | 2040770000 | 4916.318887 | 1 | 11737.958650 | 10969.879184 | 0.669013 | 1 | 7426.468643 | 6443.609601 | 0.216049 | 0.227077 | 0.225888 | 1.845744e+09 | 0 | 7558.235838 | 0.000000 | 65.701841 | 0 | 5439.829997 | 5115.758377 | 13.1074 | 0 | 2878.307342 | 1180.362609 | 2 | 0 | 11853.903569 | 10963.967674 |
| 4822 | 2017-03-03 | 5373.479980 | 5344.479980 | 5355.209961 | 5373.479980 | 1852130000 | 4920.666019 | 1 | 11760.326476 | 10990.783359 | 0.669841 | 1 | 7440.620504 | 6455.888528 | 0.216489 | 0.227279 | 0.226073 | 1.846569e+09 | 0 | 7558.235838 | 0.000000 | 68.002945 | 1 | 5439.829997 | 5113.258377 | 13.0822 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4823 | 2017-03-06 | 5368.270020 | 5338.609863 | 5352.609863 | 5360.310059 | 1767840000 | 4924.866553 | 1 | 11731.502961 | 10963.845926 | 0.670635 | 1 | 7422.384204 | 6440.065719 | 0.216926 | 0.227469 | 0.226240 | 1.847463e+09 | 0 | 7558.235838 | 0.000000 | 59.297745 | 1 | 5426.497457 | 5100.726235 | 13.0608 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4824 | 2017-03-07 | 5373.259766 | 5341.430176 | 5348.200195 | 5351.279785 | 1822000000 | 4928.834818 | 1 | 11711.739425 | 10945.375628 | 0.671397 | 1 | 7409.880047 | 6429.216430 | 0.217343 | 0.227666 | 0.226388 | 1.848108e+09 | 0 | 7558.235838 | 0.000000 | 50.157618 | 1 | 5417.355681 | 5092.133271 | 13.0217 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4825 | 2017-03-08 | 5375.770020 | 5348.729980 | 5351.350098 | 5359.810059 | 1810480000 | 4933.105485 | 1 | 11730.408667 | 10962.823239 | 0.672209 | 1 | 7421.691858 | 6439.465001 | 0.217772 | 0.227877 | 0.226559 | 1.848336e+09 | 0 | 7558.235838 | 0.000000 | 52.115279 | 1 | 5425.991284 | 5100.250448 | 12.9812 | 0 | 2878.307342 | 1180.362609 | 3 | 0 | 11853.903569 | 10963.967674 |
| 4826 | 2017-03-09 | 5370.660156 | 5336.080078 | 5355.779785 | 5363.979980 | 1883930000 | 4937.303151 | 1 | 11739.534903 | 10971.352294 | 0.673000 | 1 | 7427.465920 | 6444.474893 | 0.218181 | 0.228072 | 0.226747 | 1.847815e+09 | 1 | 7558.235838 | 0.000000 | 59.523873 | 1 | 5430.212694 | 5104.218433 | 12.9373 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11853.903569 | 10961.467674 |
| 4827 | 2017-03-10 | 5394.660156 | 5364.100098 | 5390.459961 | 5385.899902 | 1982150000 | 4941.583750 | 1 | 11787.508551 | 11016.186761 | 0.673777 | 1 | 7457.818283 | 6470.810261 | 0.218595 | 0.228261 | 0.226921 | 1.847109e+09 | 1 | 7589.122594 | 0.000000 | 62.035744 | 1 | 5452.403276 | 5125.076839 | 12.8927 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11902.344585 | 11006.261748 |
| 4828 | 2017-03-13 | 5396.390137 | 5382.020020 | 5387.729980 | 5394.569824 | 1799340000 | 4945.606149 | 1 | 11806.483426 | 11033.920005 | 0.674510 | 1 | 7469.823464 | 6481.226611 | 0.218990 | 0.228431 | 0.227089 | 1.848885e+09 | 0 | 7601.339141 | 0.000000 | 62.963113 | 1 | 5461.180252 | 5133.326902 | 12.8441 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11921.504317 | 11023.979015 |
| 4829 | 2017-03-14 | 5384.879883 | 5360.700195 | 5382.790039 | 5382.169922 | 1663170000 | 4949.589014 | 1 | 11779.345165 | 11008.557551 | 0.675214 | 1 | 7452.653405 | 6466.328931 | 0.219371 | 0.228590 | 0.227253 | 1.848468e+09 | 1 | 7601.339141 | 0.000000 | 64.689432 | 1 | 5448.627239 | 5121.527490 | 12.8143 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11894.101671 | 10998.639411 |
| 4830 | 2017-03-15 | 5426.839844 | 5375.879883 | 5392.479980 | 5416.250000 | 1952690000 | 4953.725680 | 1 | 11853.932369 | 11078.264102 | 0.675933 | 1 | 7499.843853 | 6507.273939 | 0.219764 | 0.228754 | 0.227414 | 1.850280e+09 | 0 | 7649.471072 | 0.000000 | 58.424364 | 1 | 5483.128127 | 5153.957172 | 12.7865 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11969.415516 | 11068.283160 |
| 4831 | 2017-03-16 | 5423.660156 | 5399.270020 | 5421.459961 | 5412.080078 | 1766980000 | 4957.916947 | 1 | 11844.806134 | 11069.735047 | 0.676667 | 1 | 7494.069792 | 6502.264048 | 0.220171 | 0.228921 | 0.227575 | 1.851307e+09 | 0 | 7649.471072 | 0.000000 | 69.317892 | 1 | 5478.906717 | 5149.989187 | 12.7611 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11960.200372 | 11059.761789 |
| 4832 | 2017-03-17 | 5423.279785 | 5406.810059 | 5413.470215 | 5408.759766 | 3184130000 | 4961.953278 | 1 | 11837.539342 | 11062.943761 | 0.677385 | 1 | 7489.472178 | 6498.274907 | 0.220570 | 0.229086 | 0.227730 | 1.865284e+09 | 0 | 7649.471072 | 0.000000 | 64.766304 | 1 | 5475.545406 | 5146.829667 | 12.7405 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11952.862786 | 11052.976623 |
| 4833 | 2017-03-20 | 5426.470215 | 5400.160156 | 5406.020020 | 5413.310059 | 1730550000 | 4965.994811 | 1 | 11847.498052 | 11072.250818 | 0.678135 | 1 | 7495.772937 | 6503.741790 | 0.220984 | 0.229261 | 0.227890 | 1.868615e+09 | 0 | 7649.471072 | 0.000000 | 73.908159 | 1 | 5480.151885 | 5151.159603 | 12.7237 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11962.918515 | 11062.275294 |
| 4834 | 2017-03-21 | 5439.580078 | 5328.709961 | 5433.279785 | 5332.529785 | 2192090000 | 4969.364209 | 1 | 11670.703426 | 10907.024840 | 0.678808 | 1 | 7383.917052 | 6406.689518 | 0.221362 | 0.229414 | 0.228032 | 1.871983e+09 | 0 | 7649.471072 | 0.000000 | 44.865569 | 1 | 5398.374162 | 5074.291277 | 12.7138 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11784.401523 | 10897.198176 |
| 4835 | 2017-03-22 | 5372.270020 | 5327.250000 | 5332.640137 | 5367.549805 | 1857680000 | 4973.166608 | 1 | 11747.347772 | 10978.653924 | 0.679557 | 1 | 7432.409030 | 6448.763806 | 0.221760 | 0.229605 | 0.228192 | 1.874635e+09 | 0 | 7649.471072 | 0.000000 | 51.850900 | 1 | 5433.826598 | 5107.615382 | 12.6995 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11861.792553 | 10968.762726 |
| 4836 | 2017-03-23 | 5375.430176 | 5346.299805 | 5356.709961 | 5355.140137 | 1742640000 | 4976.831208 | 1 | 11720.188139 | 10953.271496 | 0.680292 | 1 | 7415.225449 | 6433.854393 | 0.222154 | 0.229788 | 0.228349 | 1.874701e+09 | 0 | 7649.471072 | 0.000000 | 47.966172 | 1 | 5421.263699 | 5095.806677 | 12.6771 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11834.368326 | 10943.403166 |
| 4837 | 2017-03-24 | 5392.279785 | 5345.939941 | 5376.740234 | 5364.000000 | 1841920000 | 4980.533340 | 1 | 11739.578717 | 10971.393241 | 0.681024 | 1 | 7427.493640 | 6444.498945 | 0.222547 | 0.229974 | 0.228504 | 1.876951e+09 | 0 | 7649.471072 | 0.000000 | 44.639216 | 1 | 5430.232961 | 5104.237483 | 12.6448 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11853.947811 | 10961.508585 |
| 4838 | 2017-03-27 | 5383.220215 | 5316.020020 | 5320.959961 | 5374.270020 | 1670760000 | 4984.320872 | 1 | 11762.055545 | 10992.399286 | 0.681774 | 1 | 7441.714465 | 6456.837709 | 0.222939 | 0.230161 | 0.228674 | 1.879192e+09 | 0 | 7649.471072 | 0.000000 | 45.069521 | 1 | 5440.629791 | 5114.010156 | 12.5992 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11876.643611 | 10982.495704 |
| 4839 | 2017-03-28 | 5422.250000 | 5363.290039 | 5371.899902 | 5407.209961 | 1820860000 | 4988.311872 | 1 | 11834.147460 | 11059.773829 | 0.682588 | 1 | 7487.326174 | 6496.412917 | 0.223378 | 0.230353 | 0.228857 | 1.882341e+09 | 0 | 7649.471072 | 0.000000 | 55.530034 | 1 | 5473.976465 | 5145.354915 | 12.5289 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11949.437859 | 11049.809546 |
| 4840 | 2017-03-29 | 5433.359863 | 5405.100098 | 5410.140137 | 5430.270020 | 1718680000 | 4992.390472 | 1 | 11884.616396 | 11106.940304 | 0.683430 | 1 | 7519.257277 | 6524.118086 | 0.223817 | 0.230543 | 0.229070 | 1.883902e+09 | 0 | 7649.471072 | 0.000000 | 53.254712 | 1 | 5497.321262 | 5167.298244 | 12.4499 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 12000.398473 | 11096.933527 |
| 4841 | 2017-03-30 | 5446.509766 | 5425.299805 | 5430.310059 | 5439.740234 | 1723770000 | 4996.765472 | 1 | 11905.342782 | 11126.310448 | 0.684298 | 1 | 7532.370618 | 6535.495936 | 0.224263 | 0.230738 | 0.229297 | 1.883738e+09 | 1 | 7649.471072 | 0.000000 | 56.267009 | 1 | 5506.908412 | 5176.309844 | 12.3445 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 12021.326779 | 11116.286219 |
| 4842 | 2017-03-31 | 5451.500000 | 5427.500000 | 5430.990234 | 5436.229980 | 1902800000 | 5001.170804 | 1 | 11897.660287 | 11119.130661 | 0.685182 | 1 | 7527.509994 | 6531.278593 | 0.224712 | 0.230931 | 0.229539 | 1.886041e+09 | 0 | 7644.534883 | 0.000000 | 56.218622 | 1 | 5503.354814 | 5172.969581 | 12.2431 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 12013.569440 | 11109.112901 |
| 4843 | 2017-04-03 | 5453.439941 | 5403.310059 | 5440.200195 | 5432.200195 | 1854200000 | 5005.494206 | 1 | 11888.840753 | 11110.888238 | 0.686061 | 1 | 7521.929978 | 6526.437067 | 0.225170 | 0.231120 | 0.229772 | 1.888970e+09 | 0 | 7644.534883 | 0.000000 | 54.286392 | 1 | 5499.275271 | 5169.134947 | 12.1798 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 12004.663984 | 11100.877904 |
| 4844 | 2017-04-04 | 5441.339844 | 5415.299805 | 5415.529785 | 5440.410156 | 1790840000 | 5009.823008 | 1 | 11906.808964 | 11127.680689 | 0.686983 | 1 | 7533.298254 | 6536.300804 | 0.225642 | 0.231311 | 0.230030 | 1.890892e+09 | 0 | 7644.534883 | 0.000000 | 86.500382 | 1 | 5507.586606 | 5176.947324 | 12.1103 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 12022.807245 | 11117.655226 |
| 4845 | 2017-04-05 | 5479.859863 | 5409.040039 | 5447.270020 | 5418.520020 | 2204490000 | 5014.106540 | 1 | 11858.900503 | 11082.907144 | 0.687918 | 1 | 7502.987134 | 6510.001221 | 0.226115 | 0.231504 | 0.230299 | 1.895243e+09 | 0 | 7644.534883 | 0.000000 | 68.926941 | 1 | 5485.426176 | 5156.117261 | 12.0954 | 0 | 2878.307342 | 1180.362609 | 3 | 1 | 11974.432051 | 11072.922019 |
| 4846 | 2017-04-06 | 5435.060059 | 5407.870117 | 5423.649902 | 5420.879883 | 1845800000 | 5018.438740 | 1 | 11864.065269 | 11087.733950 | 0.688838 | 1 | 7506.254820 | 6512.836444 | 0.226582 | 0.231712 | 0.230545 | 1.894580e+09 | 1 | 7644.534883 | 0.000000 | 76.380295 | 1 | 5487.815179 | 5158.362843 | 12.0719 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11979.647132 | 11077.744477 |
| 4847 | 2017-04-07 | 5434.180176 | 5400.080078 | 5420.939941 | 5418.370117 | 1692150000 | 5022.668275 | 1 | 11858.572429 | 11082.600537 | 0.689733 | 1 | 7502.779565 | 6509.821123 | 0.227037 | 0.231915 | 0.230781 | 1.892727e+09 | 1 | 7640.995607 | 0.000000 | 72.989479 | 1 | 5485.274423 | 5155.974618 | 12.0589 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11974.100781 | 11072.615689 |
| 4848 | 2017-04-10 | 5442.709961 | 5406.580078 | 5423.569824 | 5421.680176 | 1630070000 | 5026.821208 | 1 | 11865.816779 | 11089.370850 | 0.690627 | 1 | 7507.362980 | 6513.797944 | 0.227478 | 0.232112 | 0.231037 | 1.892025e+09 | 1 | 7645.663458 | 0.000000 | 71.300269 | 1 | 5488.625353 | 5159.124380 | 12.0546 | 0 | 2878.307342 | 1180.362609 | 4 | 1 | 11981.415706 | 11079.379901 |
| 4849 | 2017-04-11 | 5422.790039 | 5359.140137 | 5413.910156 | 5398.399902 | 1821650000 | 5030.613809 | 1 | 11814.865884 | 11041.753953 | 0.691463 | 1 | 7475.126947 | 6485.828202 | 0.227900 | 0.232310 | 0.231253 | 1.891507e+09 | 1 | 7612.833573 | 0.000000 | 45.665637 | 1 | 5465.057622 | 5136.971501 | 12.0716 | 1 | 2878.307342 | 1177.862609 | 5 | 1 | 11929.968438 | 11031.805905 |
| 4850 | 2017-04-12 | 5399.549805 | 5370.240234 | 5394.609863 | 5377.029785 | 1658960000 | 5034.248275 | 1 | 11768.095531 | 10998.044042 | 0.692281 | 1 | 7445.535894 | 6460.153389 | 0.228316 | 0.232500 | 0.231465 | 1.887444e+09 | 1 | 7582.697394 | 0.000000 | 23.364016 | 1 | 5443.423634 | 5116.636275 | 12.0921 | 1 | 2866.913268 | 1173.199920 | 5 | 1 | 11882.742440 | 10988.135375 |
| 4851 | 2017-04-13 | 5398.990234 | 5353.589844 | 5370.689941 | 5353.589844 | 1581870000 | 5037.912207 | 1 | 11716.795188 | 10950.100565 | 0.693103 | 1 | 7413.078769 | 6431.991816 | 0.228758 | 0.232689 | 0.231657 | 1.882664e+09 | 1 | 7549.642345 | 0.000000 | 12.184939 | 1 | 5419.694264 | 5094.331460 | 12.1182 | 1 | 2854.415610 | 1168.085621 | 5 | 1 | 11830.942320 | 10940.235092 |
| 4852 | 2017-04-17 | 5399.200195 | 5367.589844 | 5369.209961 | 5399.200195 | 1381290000 | 5042.696608 | 1 | 11816.617394 | 11043.390852 | 0.694087 | 1 | 7476.235107 | 6486.789702 | 0.229240 | 0.232921 | 0.231926 | 1.876902e+09 | 1 | 7613.962148 | 0.000000 | 38.132259 | 1 | 5465.867797 | 5137.733038 | 12.1363 | 1 | 2878.734040 | 1178.037223 | 5 | 1 | 11931.737012 | 11033.441330 |
| 4853 | 2017-04-18 | 5405.540039 | 5377.910156 | 5383.740234 | 5391.660156 | 1608870000 | 5046.876676 | 1 | 11800.115366 | 11027.968642 | 0.694993 | 1 | 7465.794467 | 6477.730833 | 0.229685 | 0.233131 | 0.232178 | 1.874125e+09 | 1 | 7603.329171 | 0.000000 | 37.293158 | 1 | 5458.234656 | 5130.558141 | 12.1563 | 1 | 2874.713858 | 1176.392082 | 5 | 1 | 11915.074218 | 11018.033014 |
| 4854 | 2017-04-19 | 5431.000000 | 5392.279785 | 5416.299805 | 5399.640137 | 1752620000 | 5051.388610 | 1 | 11817.580244 | 11044.290698 | 0.695877 | 1 | 7476.844291 | 6487.318263 | 0.230092 | 0.233344 | 0.232441 | 1.874275e+09 | 0 | 7614.582554 | 0.000000 | 37.202623 | 1 | 5466.313171 | 5138.151675 | 12.1815 | 1 | 2878.968607 | 1178.133213 | 4 | 1 | 11932.709242 | 11034.340364 |
| 4855 | 2017-04-20 | 5455.879883 | 5413.319824 | 5422.470215 | 5443.529785 | 1749110000 | 5056.038408 | 1 | 11913.636542 | 11134.061501 | 0.696758 | 1 | 7537.617983 | 6540.048836 | 0.230473 | 0.233576 | 0.232709 | 1.864498e+09 | 1 | 7614.582554 | 0.000000 | 56.897722 | 1 | 5510.744755 | 5179.915878 | 12.1987 | 1 | 2902.369597 | 1187.709379 | 5 | 1 | 12029.701338 | 11124.030289 |
| 4856 | 2017-04-21 | 5450.810059 | 5430.220215 | 5447.279785 | 5442.049805 | 1723210000 | 5060.186074 | 1 | 11910.397477 | 11131.034386 | 0.697567 | 1 | 7535.568664 | 6538.270735 | 0.230805 | 0.233808 | 0.232954 | 1.853033e+09 | 1 | 7612.512310 | 0.000000 | 55.867165 | 1 | 5509.246500 | 5178.507569 | 12.2216 | 1 | 2901.580504 | 1187.386466 | 5 | 1 | 12026.430717 | 11121.005901 |
| 4857 | 2017-04-24 | 5513.569824 | 5494.459961 | 5503.270020 | 5508.029785 | 1836570000 | 5064.785941 | 1 | 12054.800380 | 11265.988210 | 0.698427 | 1 | 7626.930686 | 6617.541413 | 0.231163 | 0.234066 | 0.233199 | 1.848956e+09 | 1 | 7704.807205 | 0.000000 | 68.381895 | 1 | 5576.041180 | 5241.292336 | 12.1985 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12172.240420 | 11255.838138 |
| 4858 | 2017-04-25 | 5557.930176 | 5521.520020 | 5523.479980 | 5548.189941 | 1895430000 | 5069.800075 | 1 | 12142.694361 | 11348.130803 | 0.699340 | 1 | 7682.540176 | 6665.791242 | 0.231548 | 0.234342 | 0.233451 | 1.844649e+09 | 1 | 7760.984508 | 0.000000 | 72.532247 | 1 | 5616.697221 | 5279.507655 | 12.1771 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12260.990680 | 11337.906725 |
| 4859 | 2017-04-26 | 5563.970215 | 5537.990234 | 5553.600098 | 5541.089844 | 1894210000 | 5074.705872 | 1 | 12127.155183 | 11333.608438 | 0.700237 | 1 | 7672.708720 | 6657.260934 | 0.231922 | 0.234618 | 0.233697 | 1.842265e+09 | 1 | 7751.052666 | 0.000000 | 76.968396 | 1 | 5609.509454 | 5272.751394 | 12.1523 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12245.300116 | 11323.397444 |
| 4860 | 2017-04-27 | 5573.259766 | 5551.549805 | 5555.270020 | 5571.279785 | 1876700000 | 5079.489404 | 1 | 12193.228485 | 11395.358199 | 0.701122 | 1 | 7714.512523 | 6693.532196 | 0.232298 | 0.234882 | 0.233941 | 1.840624e+09 | 1 | 7793.283316 | 0.000000 | 85.528755 | 1 | 5640.072171 | 5301.479327 | 12.1152 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12312.017116 | 11385.091572 |
| 4861 | 2017-04-28 | 5600.000000 | 5575.209961 | 5598.470215 | 5583.529785 | 1995160000 | 5084.103870 | 1 | 12220.038671 | 11420.414047 | 0.701979 | 1 | 7731.475013 | 6708.249778 | 0.232659 | 0.235149 | 0.234170 | 1.839837e+09 | 1 | 7810.419006 | 0.000000 | 93.851512 | 1 | 5652.473430 | 5313.136096 | 12.0822 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12339.088492 | 11410.124846 |
| 4862 | 2017-05-01 | 5640.479980 | 5600.310059 | 5602.439941 | 5629.629883 | 1757000000 | 5089.242002 | 1 | 12320.932729 | 11514.706049 | 0.702972 | 1 | 7795.309499 | 6763.636063 | 0.233081 | 0.235450 | 0.234441 | 1.838913e+09 | 1 | 7874.905288 | 0.000000 | 93.862976 | 1 | 5699.142757 | 5357.003703 | 12.0619 | 0 | 2936.759569 | 1199.282464 | 4 | 1 | 12440.965478 | 11504.331896 |
| 4863 | 2017-05-02 | 5645.080078 | 5625.490234 | 5642.410156 | 5644.069824 | 2146730000 | 5094.754668 | 1 | 12352.535792 | 11544.241149 | 0.703995 | 1 | 7815.304386 | 6780.984718 | 0.233512 | 0.235762 | 0.234722 | 1.842563e+09 | 0 | 7895.104337 | 0.000000 | 96.817122 | 1 | 5713.760998 | 5370.744362 | 12.0499 | 0 | 2936.759569 | 1199.282464 | 3 | 1 | 12472.876423 | 11533.840386 |
| 4864 | 2017-05-03 | 5629.779785 | 5608.160156 | 5624.879883 | 5625.160156 | 2149360000 | 5099.811003 | 1 | 12311.150345 | 11505.563781 | 0.704935 | 1 | 7789.120300 | 6758.265975 | 0.233934 | 0.236041 | 0.234960 | 1.844950e+09 | 0 | 7895.104337 | 0.000000 | 90.199717 | 0 | 5694.617840 | 5350.250432 | 12.0345 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4865 | 2017-05-04 | 5633.490234 | 5606.049805 | 5623.569824 | 5626.319824 | 2056270000 | 5104.818001 | 1 | 12313.688379 | 11507.935737 | 0.705818 | 1 | 7790.726084 | 6759.659242 | 0.234339 | 0.236312 | 0.235166 | 1.848945e+09 | 0 | 7895.104337 | 0.000000 | 88.438491 | 0 | 5694.617840 | 5350.250432 | 12.0127 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4866 | 2017-05-05 | 5646.089844 | 5619.600098 | 5640.779785 | 5646.089844 | 1899570000 | 5110.203268 | 1 | 12356.956779 | 11548.372847 | 0.706766 | 1 | 7818.101493 | 6783.411641 | 0.234797 | 0.236603 | 0.235366 | 1.859232e+09 | 0 | 7895.104337 | 0.000000 | 89.842299 | 0 | 5694.617840 | 5350.250432 | 12.0009 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4867 | 2017-05-08 | 5659.069824 | 5638.000000 | 5649.180176 | 5659.069824 | 1909710000 | 5115.425732 | 1 | 12385.364591 | 11574.921779 | 0.707761 | 1 | 7836.074782 | 6799.006248 | 0.235294 | 0.236888 | 0.235579 | 1.861814e+09 | 0 | 7895.104337 | 0.000000 | 87.191066 | 0 | 5694.617840 | 5350.250432 | 11.9722 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4868 | 2017-05-09 | 5691.209961 | 5664.000000 | 5667.979980 | 5678.310059 | 1997490000 | 5120.836934 | 1 | 12427.473511 | 11614.275279 | 0.708789 | 1 | 7862.716601 | 6822.122144 | 0.235810 | 0.237180 | 0.235800 | 1.863712e+09 | 0 | 7895.104337 | 0.000000 | 85.719877 | 0 | 5694.617840 | 5350.250432 | 11.9446 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4869 | 2017-05-10 | 5683.640137 | 5661.439941 | 5681.330078 | 5681.680176 | 2108000000 | 5126.318333 | 1 | 12434.849305 | 11621.168434 | 0.709812 | 1 | 7867.383179 | 6826.171122 | 0.236311 | 0.237483 | 0.236018 | 1.864108e+09 | 0 | 7895.104337 | 0.000000 | 89.400985 | 0 | 5694.617840 | 5350.250432 | 11.9148 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4870 | 2017-05-11 | 5675.500000 | 5637.399902 | 5662.589844 | 5674.220215 | 1950910000 | 5131.628135 | 1 | 12418.522534 | 11605.910014 | 0.710788 | 1 | 7857.053423 | 6817.208462 | 0.236820 | 0.237754 | 0.236215 | 1.861253e+09 | 1 | 7895.104337 | 0.000000 | 83.061612 | 0 | 5694.617840 | 5350.250432 | 11.8929 | 0 | 2936.759569 | 1199.282464 | 3 | 0 | 12431.087792 | 11492.697864 |
| 4871 | 2017-05-12 | 5687.419922 | 5672.040039 | 5683.580078 | 5686.810059 | 1740960000 | 5137.047402 | 1 | 12446.076497 | 11631.660970 | 0.711808 | 1 | 7874.486492 | 6832.334344 | 0.237345 | 0.238021 | 0.236442 | 1.860271e+09 | 1 | 7912.621833 | 0.000000 | 83.098508 | 0 | 5694.617840 | 5350.250432 | 11.8749 | 0 | 2936.759569 | 1199.282464 | 3 | 0 | 12431.087792 | 11492.697864 |
| 4872 | 2017-05-15 | 5706.609863 | 5683.100098 | 5687.970215 | 5704.479980 | 1850790000 | 5142.647135 | 1 | 12484.748652 | 11667.802592 | 0.712819 | 1 | 7898.953911 | 6853.563612 | 0.237863 | 0.238288 | 0.236668 | 1.860750e+09 | 0 | 7937.207745 | 0.000000 | 79.332423 | 0 | 5694.617840 | 5350.250432 | 11.8620 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4873 | 2017-05-16 | 5724.709961 | 5699.410156 | 5715.149902 | 5724.439941 | 1999330000 | 5148.184935 | 1 | 12528.432756 | 11708.628203 | 0.713831 | 1 | 7926.592330 | 6877.544214 | 0.238353 | 0.238574 | 0.236904 | 1.860972e+09 | 0 | 7937.207745 | 0.000000 | 80.189503 | 0 | 5694.617840 | 5350.250432 | 11.8540 | 0 | 2936.759569 | 1199.282464 | 2 | 0 | 12431.087792 | 11492.697864 |
| 4874 | 2017-05-17 | 5688.740234 | 5578.160156 | 5673.620117 | 5580.549805 | 2347480000 | 5153.242533 | 1 | 12213.516726 | 11414.318868 | 0.714728 | 1 | 7727.348655 | 6704.669524 | 0.238775 | 0.238832 | 0.237120 | 1.863017e+09 | 0 | 7937.207745 | 0.000000 | 41.357593 | 0 | 5694.617840 | 5350.250432 | 11.8972 | 1 | 2936.759569 | 1196.782464 | 3 | 0 | 12431.087792 | 11492.697864 |
| 4875 | 2017-05-18 | 5645.080078 | 5568.470215 | 5569.810059 | 5626.310059 | 2131520000 | 5158.620332 | 1 | 12313.667006 | 11507.915763 | 0.715669 | 1 | 7790.712561 | 6759.647509 | 0.239213 | 0.239098 | 0.237357 | 1.862112e+09 | 1 | 7937.207745 | 0.000000 | 49.998387 | 1 | 5694.617840 | 5347.750432 | 11.9295 | 1 | 2960.840863 | 1206.596025 | 5 | 1 | 12431.087792 | 11490.197864 |
| 4876 | 2017-05-19 | 5673.629883 | 5640.680176 | 5640.709961 | 5651.560059 | 1905520000 | 5164.276732 | 1 | 12368.928819 | 11559.561490 | 0.716636 | 1 | 7825.676061 | 6789.983750 | 0.239662 | 0.239369 | 0.237605 | 1.860901e+09 | 1 | 7972.828692 | 0.000000 | 50.887531 | 1 | 5720.174394 | 5371.750300 | 11.9355 | 1 | 2974.128654 | 1212.011040 | 5 | 1 | 12486.876571 | 11541.764076 |
| 4877 | 2017-05-22 | 5701.049805 | 5661.589844 | 5662.950195 | 5699.399902 | 1726230000 | 5170.216198 | 1 | 12473.630461 | 11657.411925 | 0.717646 | 1 | 7891.919562 | 6847.460227 | 0.240114 | 0.239646 | 0.237886 | 1.859071e+09 | 1 | 8040.317824 | 0.000000 | 55.878501 | 1 | 5768.595051 | 5417.221585 | 11.9249 | 0 | 2999.304331 | 1219.770582 | 4 | 1 | 12592.576629 | 11639.463859 |
| 4878 | 2017-05-23 | 5716.549805 | 5690.200195 | 5714.939941 | 5703.350098 | 1705860000 | 5176.264066 | 1 | 12482.275806 | 11665.491557 | 0.718687 | 1 | 7897.389370 | 6852.206131 | 0.240565 | 0.239933 | 0.238188 | 1.855617e+09 | 1 | 8045.890485 | 0.000000 | 53.820105 | 1 | 5772.593205 | 5420.976205 | 11.9026 | 0 | 2999.304331 | 1219.770582 | 4 | 1 | 12601.304414 | 11647.531051 |
| 4879 | 2017-05-24 | 5732.569824 | 5705.169922 | 5720.830078 | 5730.299805 | 1666050000 | 5182.201263 | 1 | 12541.257575 | 11720.613823 | 0.719721 | 1 | 7934.706442 | 6884.584460 | 0.241011 | 0.240212 | 0.238497 | 1.852816e+09 | 1 | 8083.909261 | 0.000000 | 56.919568 | 1 | 5799.870102 | 5446.591627 | 11.8691 | 0 | 2999.304331 | 1219.770582 | 4 | 1 | 12660.848621 | 11702.568449 |
| 4880 | 2017-05-25 | 5793.129883 | 5738.819824 | 5748.290039 | 5778.370117 | 1767690000 | 5188.479665 | 1 | 12646.463618 | 11818.935654 | 0.720816 | 1 | 8001.269071 | 6942.337831 | 0.241469 | 0.240516 | 0.238831 | 1.849833e+09 | 1 | 8151.723522 | 0.000000 | 63.286793 | 1 | 5848.524026 | 5492.281970 | 11.8286 | 0 | 2999.304331 | 1219.770582 | 4 | 1 | 12767.057890 | 11800.738901 |
| 4881 | 2017-05-26 | 5790.200195 | 5771.709961 | 5782.169922 | 5788.359863 | 1571040000 | 5194.850664 | 1 | 12668.327043 | 11839.368434 | 0.721943 | 1 | 8015.101803 | 6954.339864 | 0.241923 | 0.240835 | 0.239184 | 1.834499e+09 | 1 | 8165.816362 | 0.000000 | 63.041608 | 1 | 5858.635055 | 5501.777122 | 11.7982 | 0 | 2999.304331 | 1219.770582 | 4 | 1 | 12789.129800 | 11821.140222 |
| 4882 | 2017-05-30 | 5799.990234 | 5781.370117 | 5785.379883 | 5794.629883 | 1688480000 | 5201.135798 | 1 | 12682.049524 | 11852.192978 | 0.723012 | 1 | 8023.783856 | 6961.872887 | 0.242384 | 0.241105 | 0.239522 | 1.834523e+09 | 0 | 8174.661671 | 0.000000 | 61.926793 | 1 | 5864.981197 | 5507.736712 | 11.7835 | 0 | 2999.304331 | 1219.770582 | 3 | 1 | 12802.983136 | 11833.945021 |
| 4883 | 2017-05-31 | 5813.259766 | 5762.560059 | 5812.970215 | 5788.799805 | 2209400000 | 5206.994661 | 1 | 12669.289893 | 11840.268280 | 0.723968 | 1 | 8015.710987 | 6954.868425 | 0.242821 | 0.241327 | 0.239820 | 1.839354e+09 | 0 | 8174.661671 | 0.000000 | 58.845494 | 1 | 5859.080338 | 5502.195282 | 11.7709 | 0 | 2999.304331 | 1219.770582 | 3 | 1 | 12790.101831 | 11822.038682 |
| 4884 | 2017-06-01 | 5816.600098 | 5779.890137 | 5804.169922 | 5816.509766 | 1943610000 | 5213.161725 | 1 | 12729.935543 | 11896.945550 | 0.724937 | 1 | 8054.080778 | 6988.160151 | 0.243256 | 0.241556 | 0.240126 | 1.843442e+09 | 0 | 8174.661671 | 0.000000 | 97.645556 | 1 | 5887.126719 | 5528.533318 | 11.7566 | 0 | 2999.304331 | 1219.770582 | 3 | 1 | 12851.325787 | 11878.628691 |
| 4885 | 2017-06-02 | 5881.459961 | 5825.740234 | 5834.410156 | 5881.459961 | 1820000000 | 5219.967526 | 1 | 12872.084673 | 12029.793077 | 0.726063 | 1 | 8144.016864 | 7066.193608 | 0.243752 | 0.241835 | 0.240476 | 1.845600e+09 | 0 | 8174.661671 | 0.000000 | 97.814896 | 1 | 5952.865460 | 5590.267817 | 11.7385 | 0 | 2999.304331 | 1219.770582 | 3 | 1 | 12994.830424 | 12011.271682 |
| 4886 | 2017-06-05 | 5888.919922 | 5871.089844 | 5881.220215 | 5878.120117 | 1739820000 | 5226.911992 | 1 | 12864.775135 | 12022.961843 | 0.727226 | 1 | 8139.392205 | 7062.181002 | 0.244242 | 0.242141 | 0.240843 | 1.851014e+09 | 0 | 8174.661671 | 0.000000 | 96.255645 | 0 | 5949.485068 | 5584.593330 | 11.7243 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4887 | 2017-06-06 | 5890.879883 | 5848.319824 | 5869.479980 | 5856.770020 | 1889690000 | 5233.919860 | 1 | 12818.048597 | 11979.292880 | 0.728481 | 1 | 8109.828873 | 7036.530241 | 0.244749 | 0.242459 | 0.241274 | 1.857131e+09 | 0 | 8174.661671 | 0.000000 | 86.026282 | 0 | 5949.485068 | 5584.593330 | 11.7162 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4888 | 2017-06-07 | 5883.189941 | 5845.959961 | 5871.770020 | 5877.589844 | 1822270000 | 5241.095326 | 1 | 12863.614586 | 12021.877235 | 0.729734 | 1 | 8138.657939 | 7061.543913 | 0.245269 | 0.242772 | 0.241693 | 1.861678e+09 | 0 | 8174.661671 | 0.000000 | 87.028202 | 0 | 5949.485068 | 5584.593330 | 11.7047 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4889 | 2017-06-08 | 5895.180176 | 5852.649902 | 5894.750000 | 5885.299805 | 2128780000 | 5248.551058 | 1 | 12880.488503 | 12037.646999 | 0.731008 | 1 | 8149.333869 | 7070.806932 | 0.245810 | 0.243077 | 0.242120 | 1.869535e+09 | 0 | 8174.661671 | 0.000000 | 85.872980 | 0 | 5949.485068 | 5584.593330 | 11.6940 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4890 | 2017-06-09 | 5897.689941 | 5657.759766 | 5891.669922 | 5741.939941 | 3152050000 | 5255.317923 | 1 | 12566.733022 | 11744.422272 | 0.732151 | 1 | 7950.824459 | 6898.569332 | 0.246276 | 0.243350 | 0.242525 | 1.884091e+09 | 0 | 8174.661671 | 0.000000 | 44.149259 | 0 | 5949.485068 | 5584.593330 | 11.6823 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4891 | 2017-06-12 | 5716.200195 | 5633.339844 | 5677.160156 | 5708.180176 | 2586540000 | 5262.178457 | 1 | 12492.846850 | 11675.370880 | 0.733235 | 1 | 7904.077545 | 6858.009157 | 0.246718 | 0.243616 | 0.242901 | 1.890458e+09 | 0 | 8174.661671 | 0.000000 | 38.036440 | 0 | 5949.485068 | 5584.593330 | 11.6721 | 0 | 2999.304331 | 1219.770582 | 2 | 0 | 12987.451184 | 12001.950966 |
| 4892 | 2017-06-13 | 5760.540039 | 5709.169922 | 5740.209961 | 5751.819824 | 2062110000 | 5269.454189 | 1 | 12588.356002 | 11764.630340 | 0.734434 | 1 | 7964.505064 | 6910.439372 | 0.247188 | 0.243915 | 0.243331 | 1.892083e+09 | 0 | 8174.661671 | 0.000000 | 44.253209 | 1 | 5949.485068 | 5582.093330 | 11.6485 | 0 | 2999.304331 | 1219.770582 | 3 | 0 | 12987.451184 | 12001.950966 |
| 4893 | 2017-06-14 | 5774.200195 | 5682.350098 | 5774.120117 | 5727.069824 | 1940440000 | 5275.809788 | 1 | 12534.188483 | 11714.007301 | 0.735478 | 1 | 7930.233911 | 6880.703848 | 0.247620 | 0.244163 | 0.243695 | 1.893427e+09 | 0 | 8174.661671 | 0.000000 | 42.113990 | 1 | 5923.884517 | 5558.073660 | 11.6395 | 0 | 2999.304331 | 1219.770582 | 3 | 0 | 12987.451184 | 12001.950966 |
| 4894 | 2017-06-15 | 5707.370117 | 5634.580078 | 5661.359863 | 5700.890137 | 1858130000 | 5281.782923 | 1 | 12476.891968 | 11660.460014 | 0.736464 | 1 | 7893.983079 | 6849.250647 | 0.248034 | 0.244400 | 0.244030 | 1.894767e+09 | 0 | 8174.661671 | 0.000000 | 35.171605 | 1 | 5896.805147 | 5532.666491 | 11.6308 | 0 | 2999.304331 | 1219.770582 | 3 | 0 | 12987.451184 | 12001.950966 |
| 4895 | 2017-06-16 | 5695.740234 | 5656.620117 | 5694.209961 | 5681.479980 | 3120640000 | 5287.491589 | 1 | 12434.411160 | 11620.758959 | 0.737511 | 1 | 7867.105970 | 6825.930600 | 0.248424 | 0.244646 | 0.244441 | 1.905995e+09 | 0 | 8174.661671 | 0.000000 | 20.960059 | 1 | 5876.727947 | 5513.829096 | 11.6239 | 0 | 2999.304331 | 1219.770582 | 3 | 0 | 12987.451184 | 12001.950966 |
| 4896 | 2017-06-19 | 5776.370117 | 5724.490234 | 5729.540039 | 5772.220215 | 1976970000 | 5294.326191 | 1 | 12633.004024 | 11806.356796 | 0.738777 | 1 | 7992.753344 | 6934.949121 | 0.248904 | 0.244952 | 0.244922 | 1.907636e+09 | 0 | 8174.661671 | 0.000000 | 37.735096 | 1 | 5970.586532 | 5601.891739 | 11.6195 | 0 | 2999.304331 | 1219.770582 | 3 | 0 | 12987.451184 | 12001.950966 |
| 4897 | 2017-06-20 | 5772.169922 | 5725.009766 | 5763.000000 | 5726.310059 | 2570130000 | 5300.821924 | 1 | 12532.525670 | 11712.453295 | 0.739988 | 1 | 7929.181869 | 6879.791039 | 0.249359 | 0.245225 | 0.245404 | 1.913231e+09 | 0 | 8174.661671 | 0.000000 | 35.703936 | 1 | 5923.098642 | 5557.336314 | 11.6218 | 1 | 2999.304331 | 1217.270582 | 4 | 1 | 12987.451184 | 11999.450966 |
| 4898 | 2017-06-21 | 5784.919922 | 5737.009766 | 5740.580078 | 5782.390137 | 2401440000 | 5308.024258 | 1 | 12655.261779 | 11827.158103 | 0.741331 | 1 | 8006.835564 | 6947.167624 | 0.249858 | 0.245530 | 0.245942 | 1.918682e+09 | 0 | 8174.661671 | 0.000000 | 40.316170 | 1 | 5981.105951 | 5611.761564 | 11.6235 | 1 | 3028.677736 | 1229.191807 | 4 | 1 | 13114.642564 | 12116.966458 |
| 4899 | 2017-06-22 | 5802.459961 | 5767.870117 | 5787.439941 | 5779.870117 | 2170250000 | 5314.793590 | 1 | 12649.746498 | 11822.003717 | 0.742587 | 1 | 8003.346111 | 6944.139984 | 0.250337 | 0.245816 | 0.246433 | 1.923820e+09 | 0 | 8174.661671 | 0.000000 | 39.161121 | 1 | 5978.499329 | 5609.315906 | 11.6095 | 0 | 3027.357810 | 1226.156113 | 3 | 1 | 13108.927080 | 12111.685771 |
| 4900 | 2017-06-23 | 5810.310059 | 5759.700195 | 5775.029785 | 5803.109863 | 2704600000 | 5321.532523 | 1 | 12700.608696 | 11869.537720 | 0.743818 | 1 | 8035.526026 | 6972.061035 | 0.250789 | 0.246107 | 0.246922 | 1.932434e+09 | 0 | 8174.661671 | 0.000000 | 58.351310 | 1 | 6002.537725 | 5631.869886 | 11.5898 | 0 | 3027.357810 | 1226.156113 | 3 | 1 | 13161.635555 | 12160.384530 |
| 4901 | 2017-06-26 | 5845.149902 | 5765.870117 | 5832.310059 | 5777.589844 | 2150630000 | 5327.872523 | 1 | 12644.755922 | 11817.339702 | 0.744964 | 1 | 8000.188632 | 6941.400383 | 0.251235 | 0.246355 | 0.247374 | 1.936682e+09 | 0 | 8174.661671 | 0.000000 | 59.694365 | 1 | 5976.140692 | 5607.102919 | 11.5707 | 0 | 3027.357810 | 1226.156113 | 3 | 1 | 13103.755348 | 12106.907471 |
| 4902 | 2017-06-27 | 5761.040039 | 5671.600098 | 5752.720215 | 5671.600098 | 2181830000 | 5333.629590 | 1 | 12412.788180 | 11600.550891 | 0.746018 | 1 | 7853.425365 | 6814.060560 | 0.251654 | 0.246578 | 0.247786 | 1.940102e+09 | 0 | 8174.661671 | 0.000000 | 40.457754 | 1 | 5866.508536 | 5504.240752 | 11.5620 | 0 | 3027.357810 | 1226.156113 | 3 | 1 | 12863.367273 | 11884.806546 |
| 4903 | 2017-06-28 | 5757.229980 | 5660.529785 | 5693.479980 | 5753.029785 | 2069400000 | 5339.589788 | 1 | 12591.004106 | 11767.105164 | 0.747066 | 1 | 7966.180489 | 6911.893061 | 0.252078 | 0.246802 | 0.248186 | 1.943093e+09 | 0 | 8174.661671 | 0.000000 | 52.721058 | 1 | 5950.736610 | 5583.267587 | 11.5526 | 0 | 3027.357810 | 1226.156113 | 3 | 1 | 13048.052363 | 12055.442004 |
| 4904 | 2017-06-29 | 5723.660156 | 5599.439941 | 5723.310059 | 5653.020020 | 2402250000 | 5344.784323 | 1 | 12372.124070 | 11562.547658 | 0.748010 | 1 | 7827.697659 | 6791.737799 | 0.252475 | 0.246987 | 0.248549 | 1.949929e+09 | 0 | 8174.661671 | 0.000000 | 45.654883 | 1 | 5847.289940 | 5486.208940 | 11.5533 | 1 | 3027.357810 | 1223.656113 | 4 | 1 | 12821.227072 | 11845.872095 |
| 4905 | 2017-06-30 | 5681.899902 | 5637.740234 | 5676.399902 | 5646.919922 | 1998330000 | 5350.071390 | 1 | 12358.773477 | 11550.070668 | 0.748990 | 1 | 7819.250896 | 6784.408926 | 0.252883 | 0.247201 | 0.248906 | 1.951684e+09 | 0 | 8174.661671 | 0.000000 | 46.785347 | 1 | 5840.980209 | 5480.288846 | 11.5522 | 0 | 3024.091029 | 1219.835683 | 3 | 1 | 12807.391859 | 11833.089374 |
| 4906 | 2017-07-03 | 5684.979980 | 5592.529785 | 5680.359863 | 5596.959961 | 1091020000 | 5354.917656 | 1 | 12249.431774 | 11447.883797 | 0.749906 | 1 | 7750.071684 | 6724.385265 | 0.253277 | 0.247393 | 0.249236 | 1.943784e+09 | 1 | 8174.661671 | 0.000000 | 32.359640 | 1 | 5789.303339 | 5431.803119 | 11.5499 | 0 | 3024.091029 | 1219.835683 | 4 | 1 | 12694.081097 | 11728.398553 |
| 4907 | 2017-07-05 | 5663.600098 | 5593.660156 | 5611.000000 | 5648.819824 | 1872130000 | 5360.196322 | 1 | 12362.931578 | 11553.956682 | 0.750912 | 1 | 7821.881678 | 6786.691536 | 0.253682 | 0.247606 | 0.249625 | 1.944190e+09 | 0 | 8250.405796 | 0.000000 | 42.292734 | 1 | 5842.945402 | 5482.132686 | 11.5518 | 1 | 3024.091029 | 1217.335683 | 4 | 1 | 12811.700897 | 11837.070609 |
| 4908 | 2017-07-06 | 5628.839844 | 5579.640137 | 5606.419922 | 5597.899902 | 1990590000 | 5365.027588 | 1 | 12251.488918 | 11449.806330 | 0.751874 | 1 | 7751.373215 | 6725.514544 | 0.254071 | 0.247794 | 0.250010 | 1.947164e+09 | 0 | 8250.405796 | 0.000000 | 31.460088 | 1 | 5790.275582 | 5432.715325 | 11.5687 | 1 | 2996.831091 | 1206.362304 | 4 | 1 | 12696.212914 | 11730.368195 |
| 4909 | 2017-07-07 | 5673.020020 | 5618.850098 | 5618.850098 | 5656.470215 | 1700630000 | 5370.665322 | 1 | 12379.675121 | 11569.604602 | 0.752958 | 1 | 7832.475121 | 6795.882985 | 0.254489 | 0.248025 | 0.250444 | 1.946469e+09 | 1 | 8250.405796 | 0.000000 | 38.854760 | 1 | 5850.858704 | 5489.557326 | 11.5699 | 1 | 3028.186659 | 1218.984362 | 5 | 1 | 12829.052223 | 11853.101960 |
| 4910 | 2017-07-10 | 5708.620117 | 5650.259766 | 5662.709961 | 5694.149902 | 1675470000 | 5377.065654 | 1 | 12462.140381 | 11646.673705 | 0.754152 | 1 | 7884.649923 | 6841.152692 | 0.254932 | 0.248295 | 0.250925 | 1.943142e+09 | 1 | 8305.364578 | 0.000000 | 40.409114 | 1 | 5889.833280 | 5526.125150 | 11.5736 | 1 | 3048.358449 | 1227.104435 | 5 | 1 | 12914.510939 | 11932.059537 |
| 4911 | 2017-07-11 | 5717.910156 | 5667.270020 | 5687.029785 | 5709.799805 | 1808110000 | 5383.535186 | 1 | 12496.391549 | 11678.683629 | 0.755347 | 1 | 7906.320234 | 6859.955037 | 0.255375 | 0.248565 | 0.251408 | 1.939365e+09 | 1 | 8328.191189 | 0.000000 | 43.927462 | 1 | 5906.021002 | 5541.313250 | 11.5628 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 12950.005409 | 11964.853820 |
| 4912 | 2017-07-12 | 5785.000000 | 5749.649902 | 5757.200195 | 5778.950195 | 1820550000 | 5390.207253 | 1 | 12647.733169 | 11820.122132 | 0.756548 | 1 | 8002.072301 | 6943.034757 | 0.255831 | 0.248839 | 0.251878 | 1.937061e+09 | 1 | 8429.052461 | 0.000000 | 60.295799 | 1 | 5977.547793 | 5608.423129 | 11.5482 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13106.840668 | 12109.758080 |
| 4913 | 2017-07-13 | 5806.180176 | 5776.620117 | 5785.319824 | 5793.359863 | 1803810000 | 5396.905186 | 1 | 12679.269976 | 11849.595311 | 0.757763 | 1 | 8022.025269 | 6960.347041 | 0.256301 | 0.249136 | 0.252326 | 1.937215e+09 | 0 | 8450.070093 | 0.000000 | 54.438612 | 1 | 5992.452659 | 5622.407592 | 11.5323 | 0 | 3056.736611 | 1227.977030 | 3 | 1 | 13139.522248 | 12139.953459 |
| 4914 | 2017-07-14 | 5844.799805 | 5799.850098 | 5815.040039 | 5838.080078 | 1608120000 | 5403.479453 | 1 | 12777.144041 | 11941.064935 | 0.758963 | 1 | 8083.949040 | 7014.075486 | 0.256774 | 0.249423 | 0.252766 | 1.936087e+09 | 1 | 8450.070093 | 0.000000 | 73.189320 | 1 | 6038.709715 | 5665.808189 | 11.5117 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13240.949101 | 12233.664422 |
| 4915 | 2017-07-17 | 5860.640137 | 5830.250000 | 5845.819824 | 5839.740234 | 1558030000 | 5410.016455 | 1 | 12780.777437 | 11944.460578 | 0.760200 | 1 | 8086.247847 | 7016.070056 | 0.257240 | 0.249732 | 0.253228 | 1.932804e+09 | 1 | 8452.473013 | 0.000000 | 74.433610 | 1 | 6040.426924 | 5667.419357 | 11.4925 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13244.714387 | 12237.143270 |
| 4916 | 2017-07-18 | 5880.549805 | 5818.200195 | 5832.919922 | 5880.100098 | 1762400000 | 5416.577790 | 1 | 12869.108494 | 12027.011646 | 0.761420 | 1 | 8142.133870 | 7064.559820 | 0.257689 | 0.250017 | 0.253714 | 1.931144e+09 | 1 | 8510.890107 | 0.000000 | 86.773358 | 1 | 6082.173781 | 5706.588269 | 11.4743 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13336.251826 | 12321.717139 |
| 4917 | 2017-07-19 | 5922.370117 | 5895.540039 | 5898.399902 | 5916.160156 | 1862910000 | 5423.523525 | 1 | 12948.029056 | 12100.768000 | 0.762690 | 1 | 8192.065984 | 7107.883648 | 0.258158 | 0.250310 | 0.254222 | 1.930408e+09 | 1 | 8563.083639 | 0.000000 | 86.207298 | 1 | 6119.473069 | 5741.584256 | 11.4575 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13418.037172 | 12397.280792 |
| 4918 | 2017-07-20 | 5932.609863 | 5896.609863 | 5929.580078 | 5921.220215 | 1818880000 | 5430.092728 | 1 | 12959.103433 | 12111.117719 | 0.763894 | 1 | 8199.072612 | 7113.962981 | 0.258596 | 0.250593 | 0.254705 | 1.930107e+09 | 1 | 8570.407597 | 0.000000 | 100.000000 | 1 | 6124.707020 | 5746.495001 | 11.4324 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13429.513544 | 12407.884117 |
| 4919 | 2017-07-21 | 5921.529785 | 5890.250000 | 5905.600098 | 5921.529785 | 1797100000 | 5436.761458 | 1 | 12959.780954 | 12111.750907 | 0.765097 | 1 | 8199.501272 | 7114.334909 | 0.259032 | 0.250872 | 0.255194 | 1.929717e+09 | 1 | 8570.855671 | 0.000000 | 100.000000 | 1 | 6125.027229 | 5746.795436 | 11.3968 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13430.215659 | 12408.532820 |
| 4920 | 2017-07-24 | 5950.580078 | 5912.740234 | 5920.930176 | 5941.370117 | 1735520000 | 5443.481191 | 1 | 13003.203240 | 12152.331832 | 0.766354 | 1 | 8226.974042 | 7138.171785 | 0.259483 | 0.251148 | 0.255722 | 1.927811e+09 | 1 | 8599.572679 | 0.000000 | 100.000000 | 1 | 6145.549387 | 5766.050313 | 11.3657 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13475.214156 | 12450.108125 |
| 4921 | 2017-07-25 | 5945.060059 | 5916.290039 | 5927.100098 | 5930.649902 | 1925230000 | 5450.253125 | 1 | 12979.741121 | 12130.404969 | 0.767646 | 1 | 8212.129835 | 7125.292140 | 0.259941 | 0.251447 | 0.256259 | 1.926371e+09 | 1 | 8584.056180 | 0.000000 | 95.575471 | 0 | 6134.460765 | 5753.146434 | 11.3419 | 0 | 3056.736611 | 1227.977030 | 3 | 1 | 13450.900372 | 12427.643975 |
| 4922 | 2017-07-26 | 5954.379883 | 5939.169922 | 5944.160156 | 5950.729980 | 1988040000 | 5457.025658 | 1 | 13023.688112 | 12171.476266 | 0.768912 | 1 | 8239.934580 | 7149.417055 | 0.260399 | 0.251709 | 0.256804 | 1.926775e+09 | 0 | 8613.120198 | 0.000000 | 94.451815 | 0 | 6134.460765 | 5753.146434 | 11.3283 | 0 | 3056.736611 | 1227.977030 | 2 | 0 | 13496.442620 | 12467.221667 |
| 4923 | 2017-07-27 | 5995.770020 | 5847.049805 | 5994.020020 | 5917.029785 | 2483560000 | 5463.447191 | 1 | 12949.932314 | 12102.546718 | 0.770094 | 1 | 8193.270153 | 7108.928450 | 0.260817 | 0.251950 | 0.257327 | 1.932302e+09 | 0 | 8613.120198 | 0.000000 | 79.097334 | 0 | 6134.460765 | 5753.146434 | 11.3170 | 0 | 3056.736611 | 1227.977030 | 2 | 0 | 13496.442620 | 12467.221667 |
| 4924 | 2017-07-28 | 5918.310059 | 5868.919922 | 5883.700195 | 5908.919922 | 1860770000 | 5469.847256 | 1 | 12932.183176 | 12085.959003 | 0.771210 | 1 | 8182.040481 | 7099.184974 | 0.261220 | 0.252189 | 0.257801 | 1.931626e+09 | 1 | 8613.120198 | 0.000000 | 70.136352 | 0 | 6134.460765 | 5753.146434 | 11.3054 | 0 | 3056.736611 | 1227.977030 | 3 | 0 | 13496.442620 | 12467.221667 |
| 4925 | 2017-07-31 | 5932.370117 | 5871.790039 | 5928.680176 | 5880.330078 | 1891710000 | 5476.153522 | 1 | 12869.611826 | 12027.482042 | 0.772265 | 1 | 8142.452323 | 7064.836127 | 0.261624 | 0.252419 | 0.258223 | 1.931802e+09 | 0 | 8571.446294 | 0.000000 | 60.005874 | 0 | 6134.460765 | 5753.146434 | 11.2894 | 0 | 3056.736611 | 1227.977030 | 2 | 0 | 13496.442620 | 12467.221667 |
| 4926 | 2017-08-01 | 5905.290039 | 5880.450195 | 5900.640137 | 5895.169922 | 1812590000 | 5482.521188 | 1 | 12902.090110 | 12057.835093 | 0.773365 | 1 | 8163.000952 | 7082.665239 | 0.262041 | 0.252653 | 0.258671 | 1.931192e+09 | 1 | 8571.446294 | 0.000000 | 54.249568 | 0 | 6134.460765 | 5753.146434 | 11.2673 | 0 | 3056.736611 | 1227.977030 | 3 | 0 | 13496.442620 | 12467.221667 |
| 4927 | 2017-08-02 | 5936.149902 | 5859.620117 | 5934.069824 | 5914.229980 | 2104130000 | 5488.843988 | 1 | 12943.804699 | 12096.820066 | 0.774513 | 1 | 8189.393283 | 7105.564666 | 0.262537 | 0.252879 | 0.259098 | 1.935018e+09 | 0 | 8599.159197 | 0.000000 | 49.397987 | 0 | 6134.460765 | 5753.146434 | 11.2535 | 0 | 3056.736611 | 1227.977030 | 2 | 0 | 13496.442620 | 12467.221667 |
| 4928 | 2017-08-03 | 5917.470215 | 5879.720215 | 5915.729980 | 5891.200195 | 2113440000 | 5495.276722 | 1 | 12893.402019 | 12049.715512 | 0.775634 | 1 | 8157.504099 | 7077.895869 | 0.263020 | 0.253109 | 0.259506 | 1.937176e+09 | 0 | 8599.159197 | 0.000000 | 41.580644 | 0 | 6134.460765 | 5753.146434 | 11.2444 | 0 | 3056.736611 | 1227.977030 | 2 | 0 | 13496.442620 | 12467.221667 |
| 4929 | 2017-08-04 | 5912.560059 | 5877.060059 | 5899.689941 | 5899.910156 | 1907170000 | 5501.820924 | 1 | 12912.464523 | 12067.530651 | 0.776796 | 1 | 8169.564721 | 7088.360324 | 0.263513 | 0.253354 | 0.259929 | 1.933619e+09 | 1 | 8599.159197 | 0.000000 | 44.209447 | 1 | 6134.460765 | 5750.646434 | 11.2217 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13496.442620 | 12464.721667 |
| 4930 | 2017-08-07 | 5936.790039 | 5903.750000 | 5909.450195 | 5934.729980 | 1701550000 | 5508.961657 | 1 | 12988.670725 | 12138.750260 | 0.778050 | 1 | 8217.779491 | 7130.194090 | 0.264048 | 0.253612 | 0.260390 | 1.928994e+09 | 1 | 8649.909328 | 0.000000 | 48.353628 | 1 | 6170.664849 | 5784.585340 | 11.2047 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13576.095317 | 12538.285400 |
| 4931 | 2017-08-08 | 5972.930176 | 5910.500000 | 5922.640137 | 5926.350098 | 1914670000 | 5515.728457 | 1 | 12970.330626 | 12121.610255 | 0.779302 | 1 | 8206.175925 | 7120.126203 | 0.264594 | 0.253868 | 0.260839 | 1.927847e+09 | 1 | 8637.695591 | 0.000000 | 48.921378 | 1 | 6161.951825 | 5776.417463 | 11.2022 | 0 | 3056.736611 | 1227.977030 | 4 | 1 | 13556.925770 | 12520.581248 |
| 4932 | 2017-08-09 | 5920.959961 | 5866.169922 | 5879.549805 | 5919.390137 | 2033760000 | 5522.276325 | 1 | 12955.098148 | 12107.374523 | 0.780545 | 1 | 8196.538515 | 7111.764260 | 0.265155 | 0.254124 | 0.261267 | 1.929499e+09 | 0 | 8627.551401 | 0.000000 | 41.584325 | 1 | 6154.715171 | 5769.633584 | 11.2005 | 0 | 3056.736611 | 1227.977030 | 3 | 1 | 13541.004390 | 12505.876961 |
| 4933 | 2017-08-10 | 5887.270020 | 5783.359863 | 5880.140137 | 5788.189941 | 2204700000 | 5527.764590 | 1 | 12667.955154 | 11839.020880 | 0.781591 | 1 | 8014.866514 | 6954.135714 | 0.265636 | 0.254352 | 0.261602 | 1.933470e+09 | 0 | 8627.551401 | 0.000000 | 27.292880 | 1 | 6018.299119 | 5641.752665 | 11.2475 | 1 | 3056.736611 | 1225.477030 | 4 | 1 | 13240.875089 | 12228.690720 |
| 4934 | 2017-08-11 | 5844.609863 | 5785.259766 | 5792.319824 | 5831.529785 | 1794850000 | 5533.260921 | 1 | 12762.808157 | 11927.667127 | 0.782653 | 1 | 8074.878895 | 7006.205732 | 0.266128 | 0.254595 | 0.261929 | 1.933223e+09 | 1 | 8627.551401 | 0.000000 | 37.867192 | 1 | 6063.361936 | 5683.996040 | 11.2779 | 1 | 3079.624334 | 1234.652953 | 5 | 1 | 13340.017907 | 12320.254672 |
| 4935 | 2017-08-14 | 5916.330078 | 5878.000000 | 5878.640137 | 5908.169922 | 1698560000 | 5539.149388 | 1 | 12930.541736 | 12084.424972 | 0.783790 | 1 | 8181.001961 | 7098.283898 | 0.266637 | 0.254870 | 0.262284 | 1.932206e+09 | 1 | 8740.937895 | 0.000000 | 53.793106 | 1 | 6143.048897 | 5758.697233 | 11.2731 | 0 | 3120.097904 | 1248.379222 | 4 | 1 | 13515.337391 | 12482.172048 |
| 4936 | 2017-08-15 | 5919.750000 | 5893.850098 | 5917.290039 | 5907.729980 | 1580060000 | 5544.966455 | 1 | 12929.578886 | 12083.525127 | 0.784940 | 1 | 8180.392778 | 7097.755337 | 0.267165 | 0.255136 | 0.262639 | 1.929443e+09 | 1 | 8740.287017 | 0.000000 | 51.781166 | 1 | 6142.591466 | 5758.268422 | 11.2623 | 0 | 3120.097904 | 1248.379222 | 4 | 1 | 13514.330995 | 12481.242585 |
| 4937 | 2017-08-16 | 5944.979980 | 5899.560059 | 5920.680176 | 5917.419922 | 1804730000 | 5550.747855 | 1 | 12950.786162 | 12103.344694 | 0.786056 | 1 | 8193.810372 | 7109.397174 | 0.267678 | 0.255399 | 0.262980 | 1.927830e+09 | 1 | 8754.622958 | 0.000000 | 50.464722 | 1 | 6152.666630 | 5767.713214 | 11.2501 | 0 | 3120.097904 | 1248.379222 | 4 | 1 | 13536.497390 | 12501.714494 |
| 4938 | 2017-08-17 | 5903.870117 | 5796.319824 | 5896.319824 | 5796.319824 | 2041220000 | 5555.780452 | 1 | 12685.748107 | 11855.649542 | 0.787062 | 1 | 8026.123906 | 6963.903242 | 0.268158 | 0.255644 | 0.263259 | 1.930029e+09 | 0 | 8575.459453 | 0.000000 | 39.249409 | 1 | 6026.752205 | 5649.676867 | 11.2806 | 1 | 3120.097904 | 1245.879222 | 4 | 1 | 13259.472745 | 12245.866698 |
| 4939 | 2017-08-18 | 5831.080078 | 5770.140137 | 5803.899902 | 5790.910156 | 1964590000 | 5560.656455 | 1 | 12673.908580 | 11844.584741 | 0.788055 | 1 | 8018.633176 | 6957.403876 | 0.268636 | 0.255890 | 0.263528 | 1.932770e+09 | 0 | 8575.459453 | 0.000000 | 37.556495 | 1 | 6021.127476 | 5644.404060 | 11.3079 | 1 | 3117.185937 | 1244.716451 | 4 | 1 | 13247.097764 | 12234.437709 |
| 4940 | 2017-08-21 | 5804.299805 | 5750.500000 | 5791.040039 | 5786.540039 | 1576070000 | 5565.602389 | 1 | 12664.344200 | 11835.646211 | 0.789032 | 1 | 8012.581905 | 6952.153463 | 0.269099 | 0.256132 | 0.263801 | 1.929346e+09 | 1 | 8575.459453 | 0.000000 | 31.818514 | 1 | 6016.583625 | 5640.144504 | 11.3256 | 1 | 3114.833549 | 1243.777124 | 5 | 1 | 13237.100826 | 12225.204976 |
| 4941 | 2017-08-22 | 5879.000000 | 5817.020020 | 5817.290039 | 5873.330078 | 1597700000 | 5571.052256 | 1 | 12854.291720 | 12013.164415 | 0.790098 | 1 | 8132.759471 | 7056.426080 | 0.269594 | 0.256399 | 0.264104 | 1.927807e+09 | 1 | 8704.079398 | 0.000000 | 44.544591 | 1 | 6106.823997 | 5724.738814 | 11.3237 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13435.638897 | 12408.566019 |
| 4942 | 2017-08-23 | 5864.779785 | 5840.709961 | 5842.160156 | 5851.779785 | 1533220000 | 5576.389655 | 1 | 12807.127036 | 11969.085978 | 0.791143 | 1 | 8102.918930 | 7030.534797 | 0.270094 | 0.256661 | 0.264388 | 1.912799e+09 | 1 | 8672.142582 | 0.000000 | 43.246128 | 1 | 6084.416974 | 5703.733729 | 11.3225 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13386.341148 | 12363.036783 |
| 4943 | 2017-08-24 | 5871.870117 | 5802.770020 | 5863.990234 | 5834.439941 | 1616780000 | 5581.531253 | 1 | 12769.177286 | 11933.619489 | 0.792156 | 1 | 8078.908568 | 7009.702097 | 0.270583 | 0.256911 | 0.264662 | 1.911764e+09 | 1 | 8646.445511 | 0.000000 | 55.980553 | 1 | 6066.387785 | 5686.832571 | 11.3210 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13346.675085 | 12326.402950 |
| 4944 | 2017-08-25 | 5870.470215 | 5815.600098 | 5854.310059 | 5822.529785 | 1442900000 | 5586.576784 | 1 | 12743.110877 | 11909.258749 | 0.793140 | 1 | 8062.416657 | 6995.392815 | 0.271078 | 0.257158 | 0.264904 | 1.904953e+09 | 1 | 8628.795057 | 0.000000 | 48.733252 | 1 | 6054.004141 | 5675.223734 | 11.3159 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13319.429799 | 12301.240400 |
| 4945 | 2017-08-28 | 5852.799805 | 5821.870117 | 5839.270020 | 5838.080078 | 1558690000 | 5591.490251 | 1 | 12777.144041 | 11941.064935 | 0.794125 | 1 | 8083.949040 | 7014.075486 | 0.271594 | 0.257392 | 0.265139 | 1.902235e+09 | 1 | 8651.840073 | 0.000000 | 38.086053 | 1 | 6070.172635 | 5690.380615 | 11.3002 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13355.002144 | 12334.093455 |
| 4946 | 2017-08-29 | 5871.790039 | 5785.220215 | 5785.290039 | 5862.140137 | 1637640000 | 5596.228050 | 1 | 12829.801563 | 11990.276785 | 0.795095 | 1 | 8117.264837 | 7042.982089 | 0.272104 | 0.257627 | 0.265363 | 1.901281e+09 | 1 | 8687.496277 | 0.000000 | 42.826609 | 1 | 6095.189200 | 5713.831970 | 11.2933 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13410.041151 | 12384.925065 |
| 4947 | 2017-08-30 | 5940.569824 | 5865.339844 | 5870.879883 | 5932.899902 | 1712070000 | 5601.401250 | 1 | 12984.665441 | 12135.007064 | 0.796098 | 1 | 8215.245394 | 7127.995369 | 0.272620 | 0.257872 | 0.265607 | 1.900100e+09 | 1 | 8792.359891 | 0.000000 | 52.043075 | 1 | 6168.762017 | 5782.801562 | 11.2768 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13571.908890 | 12534.419000 |
| 4948 | 2017-08-31 | 5995.450195 | 5945.950195 | 5948.740234 | 5988.600098 | 1885710000 | 5606.871517 | 1 | 13106.570144 | 12248.934869 | 0.797123 | 1 | 8292.373069 | 7194.915550 | 0.273143 | 0.258098 | 0.265882 | 1.902054e+09 | 0 | 8874.905724 | 0.000000 | 80.672539 | 1 | 6226.676570 | 5837.092580 | 11.2422 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13699.326846 | 12652.096628 |
| 4949 | 2017-09-01 | 6009.609863 | 5972.270020 | 6001.819824 | 5987.899902 | 1488040000 | 5612.595316 | 1 | 13105.037706 | 12247.502707 | 0.798153 | 1 | 8291.403513 | 7194.074311 | 0.273670 | 0.258319 | 0.266164 | 1.899029e+09 | 1 | 8874.905724 | 0.000000 | 81.903141 | 1 | 6225.948539 | 5836.410099 | 11.1928 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13697.725102 | 12650.617327 |
| 4950 | 2017-09-05 | 5980.910156 | 5890.250000 | 5966.640137 | 5932.729980 | 1886950000 | 5618.035049 | 1 | 12984.293552 | 12134.659510 | 0.799154 | 1 | 8215.010104 | 7127.791219 | 0.274177 | 0.258544 | 0.266433 | 1.900559e+09 | 0 | 8793.136178 | 0.000000 | 70.330658 | 1 | 6168.585339 | 5782.635939 | 11.1574 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13571.520182 | 12534.060007 |
| 4951 | 2017-09-06 | 5964.379883 | 5909.919922 | 5949.540039 | 5951.129883 | 1906030000 | 5623.357982 | 1 | 13024.563332 | 12172.294216 | 0.800071 | 1 | 8240.488322 | 7149.897511 | 0.274589 | 0.258790 | 0.266691 | 1.902215e+09 | 0 | 8793.136178 | 0.000000 | 63.361207 | 1 | 6187.716729 | 5800.570336 | 11.1141 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13613.611201 | 12572.933423 |
| 4952 | 2017-09-07 | 5980.149902 | 5943.890137 | 5960.439941 | 5964.310059 | 1998380000 | 5628.802048 | 1 | 13053.409289 | 12199.252622 | 0.801024 | 1 | 8258.738820 | 7165.732640 | 0.274997 | 0.259071 | 0.266956 | 1.903084e+09 | 0 | 8793.136178 | 0.000000 | 69.897809 | 1 | 6201.420882 | 5813.417062 | 11.0830 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13643.761742 | 12600.779139 |
| 4953 | 2017-09-08 | 5958.810059 | 5907.959961 | 5957.189941 | 5913.370117 | 1785560000 | 5633.813848 | 1 | 12941.922814 | 12095.061323 | 0.801946 | 1 | 8188.202636 | 7104.531596 | 0.275364 | 0.259330 | 0.267252 | 1.902460e+09 | 1 | 8793.136178 | 0.000000 | 62.474322 | 1 | 6148.455826 | 5763.765867 | 11.0600 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13527.233189 | 12493.158484 |
| 4954 | 2017-09-11 | 5990.870117 | 5960.870117 | 5962.350098 | 5980.529785 | 1819300000 | 5639.230980 | 1 | 13088.907566 | 12232.428051 | 0.802937 | 1 | 8281.198163 | 7185.219592 | 0.275752 | 0.259609 | 0.267576 | 1.902719e+09 | 0 | 8893.002091 | 0.000000 | 71.258268 | 1 | 6218.285423 | 5829.226441 | 11.0180 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13680.865461 | 12635.046504 |
| 4955 | 2017-09-12 | 6002.970215 | 5968.089844 | 5998.750000 | 5995.640137 | 1745090000 | 5644.629382 | 1 | 13121.977879 | 12263.334391 | 0.803908 | 1 | 8302.121362 | 7203.373702 | 0.276117 | 0.259891 | 0.267900 | 1.898543e+09 | 1 | 8893.002091 | 0.000000 | 71.224202 | 1 | 6233.996486 | 5843.954511 | 10.9823 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13715.431410 | 12666.970096 |
| 4956 | 2017-09-13 | 6004.470215 | 5974.879883 | 5982.850098 | 6004.379883 | 1942090000 | 5650.014714 | 1 | 13141.105571 | 12281.210452 | 0.804892 | 1 | 8314.223228 | 7213.873941 | 0.276461 | 0.260189 | 0.268242 | 1.899418e+09 | 0 | 8905.965274 | 0.000000 | 69.985360 | 1 | 6243.083680 | 5852.473147 | 10.9410 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13735.424169 | 12685.434530 |
| 4957 | 2017-09-14 | 5997.229980 | 5965.060059 | 5981.850098 | 5968.819824 | 1809170000 | 5655.059111 | 1 | 13063.279302 | 12208.476786 | 0.805807 | 1 | 8264.983461 | 7171.150831 | 0.276782 | 0.260458 | 0.268567 | 1.900482e+09 | 0 | 8905.965274 | 0.000000 | 55.600933 | 1 | 6206.109933 | 5817.812734 | 10.9370 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13654.078135 | 12610.306906 |
| 4958 | 2017-09-15 | 6009.450195 | 5957.850098 | 5965.660156 | 5988.000000 | 2821110000 | 5660.134512 | 1 | 13105.256778 | 12247.707444 | 0.806740 | 1 | 8291.542118 | 7194.194572 | 0.277128 | 0.260742 | 0.268870 | 1.911310e+09 | 0 | 8905.965274 | 0.000000 | 49.894401 | 1 | 6226.052616 | 5836.507664 | 10.9311 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13697.954082 | 12650.828803 |
| 4959 | 2017-09-18 | 6012.950195 | 5963.169922 | 5997.509766 | 5981.120117 | 1874440000 | 5664.963180 | 1 | 13090.199559 | 12233.635501 | 0.807579 | 1 | 8282.015592 | 7185.928838 | 0.277444 | 0.261004 | 0.269132 | 1.911789e+09 | 0 | 8905.965274 | 0.000000 | 48.832359 | 1 | 6218.899223 | 5829.801838 | 10.9241 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13682.215886 | 12636.293697 |
| 4960 | 2017-09-19 | 5998.240234 | 5971.169922 | 5991.930176 | 5991.080078 | 1809710000 | 5669.763249 | 1 | 13111.997796 | 12254.007360 | 0.808401 | 1 | 8295.807080 | 7197.895086 | 0.277738 | 0.261277 | 0.269385 | 1.913160e+09 | 0 | 8905.965274 | 0.000000 | 61.902846 | 1 | 6229.255142 | 5839.509819 | 10.9223 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13704.999968 | 12657.336075 |
| 4961 | 2017-09-20 | 5994.529785 | 5927.700195 | 5987.720215 | 5973.609863 | 2052520000 | 5674.238047 | 1 | 13073.762717 | 12218.274213 | 0.809166 | 1 | 8271.616195 | 7176.905754 | 0.277994 | 0.261539 | 0.269634 | 1.917439e+09 | 0 | 8905.965274 | 0.000000 | 54.603154 | 1 | 6211.090400 | 5822.481588 | 10.9119 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13665.035673 | 12620.426807 |
| 4962 | 2017-09-21 | 5965.600098 | 5915.740234 | 5965.600098 | 5934.910156 | 1772790000 | 5678.466514 | 1 | 12989.065056 | 12139.118787 | 0.809863 | 1 | 8218.028979 | 7130.410559 | 0.278219 | 0.261782 | 0.269863 | 1.920998e+09 | 0 | 8905.965274 | 0.000000 | 44.549512 | 1 | 6170.852188 | 5784.760958 | 10.9075 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13576.507482 | 12538.666057 |
| 4963 | 2017-09-22 | 5937.589844 | 5911.479980 | 5912.200195 | 5932.319824 | 1639100000 | 5682.517178 | 1 | 12983.395890 | 12133.820586 | 0.810520 | 1 | 8214.442164 | 7127.298443 | 0.278420 | 0.262028 | 0.270072 | 1.921272e+09 | 0 | 8905.965274 | 0.000000 | 54.280483 | 1 | 6168.158878 | 5782.236159 | 10.8975 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13570.581922 | 12533.193471 |
| 4964 | 2017-09-25 | 5908.569824 | 5839.890137 | 5904.060059 | 5867.350098 | 2050410000 | 5685.961312 | 1 | 12841.204014 | 12000.933111 | 0.811071 | 1 | 8124.479034 | 7049.241520 | 0.278592 | 0.262248 | 0.270231 | 1.923980e+09 | 0 | 8905.965274 | 0.000000 | 24.178772 | 1 | 6100.606283 | 5718.910123 | 10.8928 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13421.959289 | 12395.932133 |
| 4965 | 2017-09-26 | 5908.470215 | 5862.990234 | 5893.180176 | 5881.339844 | 1926420000 | 5689.489378 | 1 | 12871.821786 | 12029.547392 | 0.811651 | 1 | 8143.850538 | 7066.049295 | 0.278791 | 0.262471 | 0.270388 | 1.925592e+09 | 0 | 8905.965274 | 0.000000 | 23.789092 | 1 | 6115.152191 | 5732.545938 | 10.8899 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13453.961777 | 12425.488226 |
| 4966 | 2017-09-27 | 5957.750000 | 5900.350098 | 5912.959961 | 5937.790039 | 2053720000 | 5693.525511 | 1 | 12995.367929 | 12145.009229 | 0.812291 | 1 | 8222.016733 | 7133.870552 | 0.279012 | 0.262703 | 0.270576 | 1.928596e+09 | 0 | 8905.965274 | 0.000000 | 37.471337 | 1 | 6173.846560 | 5787.567981 | 10.8829 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13583.095408 | 12544.750377 |
| 4967 | 2017-09-28 | 5939.220215 | 5908.620117 | 5920.649902 | 5933.069824 | 1828570000 | 5697.457243 | 1 | 12985.037330 | 12135.354618 | 0.812941 | 1 | 8215.480684 | 7128.199520 | 0.279218 | 0.262935 | 0.270787 | 1.928523e+09 | 1 | 8905.965274 | 0.000000 | 42.390708 | 1 | 6168.938694 | 5782.967185 | 10.8807 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13572.297598 | 12534.777994 |
| 4968 | 2017-09-29 | 5980.220215 | 5930.819824 | 5941.779785 | 5979.299805 | 1967720000 | 5701.668910 | 1 | 13086.215647 | 12229.912279 | 0.813627 | 1 | 8279.495017 | 7183.741850 | 0.279432 | 0.263193 | 0.271002 | 1.929181e+09 | 0 | 8975.359806 | 0.000000 | 48.339404 | 1 | 6217.006545 | 5828.027578 | 10.8762 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13678.051798 | 12632.447928 |
| 4969 | 2017-10-02 | 6005.200195 | 5955.830078 | 5988.959961 | 5981.919922 | 1977030000 | 5706.012975 | 1 | 13091.950001 | 12235.271402 | 0.814320 | 1 | 8283.123076 | 7186.889751 | 0.279641 | 0.263460 | 0.271219 | 1.929934e+09 | 0 | 8975.359806 | 0.000000 | 50.155181 | 1 | 6219.730824 | 5830.581408 | 10.8686 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13684.045493 | 12637.983441 |
| 4970 | 2017-10-03 | 5999.189941 | 5976.649902 | 5986.850098 | 5995.060059 | 1969320000 | 5710.040107 | 1 | 13120.708328 | 12262.147914 | 0.814935 | 1 | 8301.318132 | 7202.676775 | 0.279824 | 0.263694 | 0.271417 | 1.930776e+09 | 0 | 8975.359806 | 0.000000 | 50.762798 | 1 | 6233.393346 | 5843.389108 | 10.8577 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13714.104442 | 12665.744567 |
| 4971 | 2017-10-04 | 6009.810059 | 5976.120117 | 5983.310059 | 5998.839844 | 1938440000 | 5714.277308 | 1 | 13128.980715 | 12269.878993 | 0.815605 | 1 | 8306.551974 | 7207.217943 | 0.280005 | 0.263962 | 0.271638 | 1.930260e+09 | 1 | 8975.359806 | 0.000000 | 55.103359 | 1 | 6237.323397 | 5847.073267 | 10.8500 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13722.750956 | 12673.730107 |
| 4972 | 2017-10-05 | 6059.209961 | 6014.770020 | 6018.270020 | 6057.140137 | 1875670000 | 5718.835042 | 1 | 13256.575958 | 12389.124973 | 0.816343 | 1 | 8387.279986 | 7277.261973 | 0.280199 | 0.264256 | 0.271887 | 1.931339e+09 | 0 | 9062.587690 | 0.000000 | 72.907481 | 1 | 6297.941415 | 5903.898603 | 10.8377 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13856.116810 | 12796.900953 |
| 4973 | 2017-10-06 | 6064.669922 | 6037.020020 | 6037.439941 | 6064.569824 | 1742470000 | 5723.530107 | 1 | 13272.836472 | 12404.321473 | 0.817108 | 1 | 8397.567823 | 7286.188261 | 0.280398 | 0.264551 | 0.272159 | 1.927664e+09 | 1 | 9062.587690 | 0.000000 | 74.343787 | 1 | 6305.666469 | 5911.140324 | 10.8277 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13873.112722 | 12812.597631 |
| 4974 | 2017-10-09 | 6078.810059 | 6051.330078 | 6071.959961 | 6058.529785 | 1490620000 | 5728.245107 | 1 | 13259.617324 | 12391.967326 | 0.817885 | 1 | 8389.204223 | 7278.931545 | 0.280601 | 0.264850 | 0.272435 | 1.921675e+09 | 1 | 9053.561760 | 0.000000 | 94.941117 | 1 | 6299.386309 | 5905.253094 | 10.7751 | 0 | 3161.551712 | 1259.932048 | 4 | 1 | 13859.295725 | 12799.836859 |
| 4975 | 2017-10-10 | 6084.140137 | 6036.720215 | 6078.270020 | 6063.520020 | 1799400000 | 5732.936507 | 1 | 13270.538884 | 12402.174228 | 0.818639 | 1 | 8396.114165 | 7284.926989 | 0.280811 | 0.265133 | 0.272695 | 1.919340e+09 | 1 | 9061.018915 | 0.000000 | 94.717615 | 0 | 6304.574929 | 5907.617079 | 10.7293 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13870.711223 | 12810.379712 |
| 4976 | 2017-10-11 | 6082.250000 | 6052.439941 | 6062.729980 | 6081.250000 | 1830360000 | 5737.718307 | 1 | 13309.342482 | 12438.438693 | 0.819425 | 1 | 8420.664747 | 7306.228413 | 0.281033 | 0.265427 | 0.272965 | 1.918711e+09 | 1 | 9087.513704 | 0.000000 | 93.477862 | 0 | 6304.574929 | 5907.617079 | 10.7074 | 0 | 3161.551712 | 1259.932048 | 3 | 1 | 13911.269750 | 12847.837786 |
| 4977 | 2017-10-12 | 6093.759766 | 6063.470215 | 6072.209961 | 6069.990234 | 2000470000 | 5742.278910 | 1 | 13284.699510 | 12415.408246 | 0.820223 | 1 | 8405.073427 | 7292.700533 | 0.281243 | 0.265733 | 0.273247 | 1.919536e+09 | 0 | 9070.687678 | 0.000000 | 89.913828 | 0 | 6304.574929 | 5907.617079 | 10.6972 | 0 | 3161.551712 | 1259.932048 | 2 | 0 | 13885.512276 | 12821.549314 |
| 4978 | 2017-10-13 | 6100.060059 | 6087.029785 | 6094.720215 | 6092.450195 | 1756150000 | 5746.931445 | 1 | 13333.855080 | 12461.347296 | 0.821047 | 1 | 8436.173579 | 7319.684723 | 0.281464 | 0.266054 | 0.273530 | 1.917342e+09 | 1 | 9070.687678 | 0.000000 | 88.291164 | 0 | 6304.574929 | 5907.617079 | 10.6861 | 0 | 3161.551712 | 1259.932048 | 3 | 0 | 13885.512276 | 12821.549314 |
| 4979 | 2017-10-16 | 6115.529785 | 6095.629883 | 6108.660156 | 6114.529785 | 1629480000 | 5751.813844 | 1 | 13382.178175 | 12506.508344 | 0.821932 | 1 | 8466.747035 | 7346.211922 | 0.281724 | 0.266386 | 0.273822 | 1.912992e+09 | 1 | 9103.560669 | 0.000000 | 89.653813 | 0 | 6304.574929 | 5907.617079 | 10.6850 | 0 | 3161.551712 | 1259.932048 | 3 | 0 | 13885.512276 | 12821.549314 |
| 4980 | 2017-10-17 | 6122.819824 | 6103.660156 | 6111.319824 | 6122.609863 | 1647240000 | 5756.522910 | 1 | 13399.862126 | 12523.035137 | 0.822801 | 1 | 8477.935463 | 7355.919613 | 0.281973 | 0.266709 | 0.274119 | 1.910231e+09 | 1 | 9115.590618 | 0.000000 | 89.330948 | 0 | 6304.574929 | 5907.617079 | 10.6882 | 1 | 3161.551712 | 1257.432048 | 4 | 1 | 13885.512276 | 12819.049314 |
| 4981 | 2017-10-18 | 6129.490234 | 6106.850098 | 6128.910156 | 6114.350098 | 1734030000 | 5761.204710 | 1 | 13381.784913 | 12506.140816 | 0.823637 | 1 | 8466.498223 | 7345.996039 | 0.282210 | 0.267034 | 0.274392 | 1.910168e+09 | 1 | 9103.293143 | 0.000000 | 84.660827 | 0 | 6304.574929 | 5907.617079 | 10.6908 | 1 | 3157.286591 | 1255.735698 | 4 | 1 | 13866.779892 | 12801.755653 |
| 4982 | 2017-10-19 | 6092.870117 | 6051.470215 | 6074.279785 | 6092.620117 | 1823860000 | 5765.763779 | 1 | 13334.226969 | 12461.694850 | 0.824418 | 1 | 8436.408869 | 7319.888874 | 0.282409 | 0.267362 | 0.274648 | 1.909923e+09 | 1 | 9070.940664 | 0.000000 | 63.639947 | 0 | 6304.574929 | 5907.617079 | 10.6875 | 0 | 3146.065811 | 1248.772899 | 3 | 1 | 13817.498309 | 12756.259092 |
| 4983 | 2017-10-20 | 6122.560059 | 6102.160156 | 6114.459961 | 6108.819824 | 1794810000 | 5770.400511 | 1 | 13369.681431 | 12494.829331 | 0.825190 | 1 | 8458.840491 | 7339.351773 | 0.282593 | 0.267710 | 0.274887 | 1.908064e+09 | 1 | 9095.059447 | 0.000000 | 65.936860 | 1 | 6304.574929 | 5905.117079 | 10.6831 | 0 | 3146.065811 | 1248.772899 | 4 | 1 | 13854.237744 | 12790.176792 |
| 4984 | 2017-10-23 | 6122.240234 | 6061.080078 | 6122.240234 | 6067.830078 | 1809320000 | 5775.302513 | 1 | 13279.971820 | 12410.989916 | 0.825995 | 1 | 8402.082274 | 7290.105246 | 0.282796 | 0.268077 | 0.275121 | 1.903172e+09 | 1 | 9034.032246 | 0.000000 | 52.675900 | 1 | 6262.271681 | 5865.494164 | 10.6949 | 1 | 3146.065811 | 1246.272899 | 5 | 1 | 13761.276795 | 12704.355616 |
| 4985 | 2017-10-24 | 6090.890137 | 6057.689941 | 6078.020020 | 6080.220215 | 1842640000 | 5780.053649 | 1 | 13307.088708 | 12436.332396 | 0.826780 | 1 | 8419.238810 | 7304.991193 | 0.282991 | 0.268425 | 0.275364 | 1.900545e+09 | 1 | 9052.479185 | 0.000000 | 54.608763 | 1 | 6275.058855 | 5877.471143 | 10.7090 | 1 | 3152.489884 | 1248.817712 | 5 | 1 | 13789.376478 | 12730.297131 |
| 4986 | 2017-10-25 | 6087.580078 | 6011.240234 | 6069.350098 | 6055.040039 | 2190720000 | 5784.719648 | 1 | 13251.979712 | 12384.829486 | 0.827557 | 1 | 8384.371995 | 7274.738841 | 0.283184 | 0.268770 | 0.275603 | 1.903138e+09 | 0 | 9014.989915 | 0.000000 | 43.052507 | 1 | 6249.071789 | 5853.130617 | 10.7206 | 1 | 3139.434395 | 1243.645950 | 4 | 1 | 13732.270171 | 12677.576817 |
| 4987 | 2017-10-26 | 6066.609863 | 6035.959961 | 6056.049805 | 6037.870117 | 2108210000 | 5789.212116 | 1 | 13214.401850 | 12349.710551 | 0.828353 | 1 | 8360.596923 | 7254.110291 | 0.283393 | 0.269116 | 0.275844 | 1.906611e+09 | 0 | 9014.989915 | 0.000000 | 41.744558 | 1 | 6231.351663 | 5836.533238 | 10.7291 | 1 | 3130.532085 | 1240.119416 | 4 | 1 | 13693.330378 | 12641.627756 |
| 4988 | 2017-10-27 | 6223.520020 | 6129.799805 | 6138.229980 | 6213.470215 | 2403600000 | 5794.806784 | 1 | 13598.717877 | 12708.878658 | 0.829582 | 1 | 8603.749162 | 7465.082447 | 0.283668 | 0.269586 | 0.276327 | 1.912954e+09 | 0 | 9014.989915 | 0.000000 | 67.403978 | 1 | 6412.578807 | 6006.277831 | 10.7232 | 0 | 3221.577724 | 1273.685958 | 3 | 1 | 14091.575140 | 13009.285725 |
| 4989 | 2017-10-30 | 6250.850098 | 6202.529785 | 6209.799805 | 6227.589844 | 2013640000 | 5800.275983 | 1 | 13629.619908 | 12737.758598 | 0.830818 | 1 | 8623.300514 | 7482.046267 | 0.283953 | 0.270053 | 0.276812 | 1.916114e+09 | 0 | 9014.989915 | 0.000000 | 66.640220 | 1 | 6427.150895 | 6019.926631 | 10.7266 | 1 | 3221.577724 | 1271.185958 | 4 | 1 | 14123.597151 | 13038.848318 |
| 4990 | 2017-10-31 | 6258.419922 | 6229.149902 | 6241.879883 | 6248.560059 | 2043890000 | 5805.731250 | 1 | 13675.515040 | 12780.650558 | 0.832012 | 1 | 8652.337826 | 7507.240624 | 0.284263 | 0.270498 | 0.277251 | 1.918625e+09 | 0 | 9014.989915 | 0.000000 | 67.859734 | 1 | 6448.793093 | 6040.197580 | 10.7214 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14171.155657 | 13082.754140 |
| 4991 | 2017-11-01 | 6276.669922 | 6224.580078 | 6274.259766 | 6248.649902 | 2056860000 | 5811.123981 | 1 | 13675.711671 | 12780.834323 | 0.833169 | 1 | 8652.462232 | 7507.348565 | 0.284549 | 0.270936 | 0.277684 | 1.923041e+09 | 0 | 9014.989915 | 0.000000 | 69.495415 | 1 | 6448.885816 | 6040.284428 | 10.7088 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14171.359414 | 13082.942248 |
| 4992 | 2017-11-02 | 6243.740234 | 6194.580078 | 6238.290039 | 6236.390137 | 2262940000 | 5816.458382 | 1 | 13648.880112 | 12755.758500 | 0.834325 | 1 | 8635.486219 | 7492.619250 | 0.284853 | 0.271393 | 0.278079 | 1.928263e+09 | 0 | 9014.989915 | 0.000000 | 71.460182 | 1 | 6436.233190 | 6028.433473 | 10.7039 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14143.555401 | 13057.273694 |
| 4993 | 2017-11-03 | 6297.620117 | 6237.649902 | 6266.189941 | 6295.580078 | 2195010000 | 5822.214248 | 1 | 13778.422427 | 12876.824146 | 0.835568 | 1 | 8717.446121 | 7563.732135 | 0.285211 | 0.271860 | 0.278497 | 1.928133e+09 | 1 | 9014.989915 | 0.000000 | 74.706386 | 1 | 6497.319854 | 6085.649685 | 10.6889 | 0 | 3232.425769 | 1272.966433 | 4 | 1 | 14277.792708 | 13181.201038 |
| 4994 | 2017-11-06 | 6318.580078 | 6291.839844 | 6292.149902 | 6313.609863 | 2166470000 | 5828.035579 | 1 | 13817.882174 | 12913.701824 | 0.836812 | 1 | 8742.411840 | 7585.393755 | 0.285578 | 0.272330 | 0.278904 | 1.930159e+09 | 0 | 9040.807764 | 0.000000 | 84.616919 | 1 | 6515.927397 | 6103.078255 | 10.6739 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14318.682591 | 13218.950414 |
| 4995 | 2017-11-07 | 6328.580078 | 6299.529785 | 6314.689941 | 6320.779785 | 2205270000 | 5834.050645 | 1 | 13833.574169 | 12928.367005 | 0.838072 | 1 | 8752.339981 | 7594.007952 | 0.285961 | 0.272800 | 0.279311 | 1.933661e+09 | 0 | 9040.807764 | 0.000000 | 84.387337 | 1 | 6523.327077 | 6110.009091 | 10.6690 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14334.943310 | 13233.962245 |
| 4996 | 2017-11-08 | 6346.979980 | 6308.620117 | 6319.029785 | 6345.810059 | 2110990000 | 5840.216846 | 1 | 13888.355091 | 12979.563309 | 0.839396 | 1 | 8786.999227 | 7624.080207 | 0.286367 | 0.273273 | 0.279757 | 1.937035e+09 | 0 | 9040.807764 | 0.000000 | 91.582605 | 1 | 6549.159437 | 6134.204713 | 10.6631 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14391.709653 | 13286.368705 |
| 4997 | 2017-11-09 | 6315.160156 | 6248.290039 | 6295.290039 | 6312.209961 | 2235180000 | 5846.175778 | 1 | 13814.818366 | 12910.838498 | 0.840709 | 1 | 8740.473405 | 7583.711863 | 0.286771 | 0.273735 | 0.280202 | 1.940176e+09 | 0 | 9040.807764 | 0.000000 | 87.472022 | 1 | 6514.482636 | 6101.725033 | 10.6595 | 0 | 3232.425769 | 1272.966433 | 3 | 1 | 14315.507742 | 13216.019406 |
| 4998 | 2017-11-10 | 6313.169922 | 6284.220215 | 6297.149902 | 6309.069824 | 1973970000 | 5852.091709 | 1 | 13807.945905 | 12904.415740 | 0.841976 | 1 | 8736.125279 | 7579.939192 | 0.287163 | 0.274196 | 0.280618 | 1.941555e+09 | 0 | 9040.807764 | 0.000000 | 74.690032 | 1 | 6511.241874 | 6098.689606 | 10.6649 | 1 | 3232.425769 | 1270.466433 | 4 | 1 | 14308.386203 | 13209.444830 |
| 4999 | 2017-11-13 | 6325.180176 | 6285.970215 | 6286.009766 | 6316.180176 | 1973790000 | 5858.210244 | 1 | 13823.507525 | 12918.959077 | 0.843273 | 1 | 8745.970934 | 7588.481819 | 0.287565 | 0.274659 | 0.281049 | 1.940146e+09 | 1 | 9040.807764 | 0.000000 | 73.739261 | 1 | 6518.580075 | 6105.562859 | 10.6751 | 1 | 3236.068728 | 1271.898254 | 5 | 1 | 14324.511822 | 13224.331937 |
| 5000 | 2017-11-14 | 6300.459961 | 6263.770020 | 6293.330078 | 6293.640137 | 1983830000 | 5864.320980 | 1 | 13774.176697 | 12872.856238 | 0.844571 | 1 | 8714.759898 | 7561.401421 | 0.287933 | 0.275131 | 0.281507 | 1.929526e+09 | 1 | 9008.544568 | 0.000000 | 61.979177 | 1 | 6495.317748 | 6083.774432 | 10.6908 | 1 | 3224.520432 | 1267.359334 | 5 | 1 | 14273.393100 | 13177.139338 |
| 5001 | 2017-11-15 | 6276.799805 | 6227.990234 | 6261.270020 | 6258.359863 | 1908660000 | 5870.352780 | 1 | 13696.962762 | 12800.694837 | 0.845832 | 1 | 8665.907547 | 7519.014455 | 0.288282 | 0.275584 | 0.281967 | 1.923364e+09 | 1 | 8958.045348 | 0.000000 | 52.173704 | 1 | 6458.906929 | 6049.670604 | 10.7231 | 1 | 3206.444731 | 1260.254895 | 5 | 1 | 14193.380707 | 13103.272216 |
| 5002 | 2017-11-16 | 6352.470215 | 6293.459961 | 6293.459961 | 6339.140137 | 2002920000 | 5876.619046 | 1 | 13873.757389 | 12965.920815 | 0.847089 | 1 | 8777.763432 | 7616.066727 | 0.288646 | 0.276029 | 0.282414 | 1.922825e+09 | 1 | 9073.672025 | 0.000000 | 67.601949 | 1 | 6542.275780 | 6127.757204 | 10.7301 | 1 | 3247.832169 | 1276.521734 | 5 | 1 | 14376.582887 | 13272.403736 |
| 5003 | 2017-11-17 | 6345.560059 | 6308.479980 | 6343.640137 | 6314.509766 | 1988090000 | 5882.771377 | 1 | 13819.851688 | 12915.542462 | 0.848306 | 1 | 8743.657928 | 7586.474930 | 0.289006 | 0.276456 | 0.282844 | 1.923259e+09 | 0 | 9038.416784 | 0.000000 | 53.678360 | 1 | 6516.856137 | 6103.948149 | 10.7441 | 1 | 3235.212900 | 1271.561881 | 4 | 1 | 14320.723486 | 13220.834560 |
| 5004 | 2017-11-20 | 6324.589844 | 6301.879883 | 6319.569824 | 6308.609863 | 1800880000 | 5888.831175 | 1 | 13806.939240 | 12903.474947 | 0.849542 | 1 | 8735.488374 | 7579.386579 | 0.289370 | 0.276895 | 0.283276 | 1.922738e+09 | 1 | 9038.416784 | 0.000000 | 48.980348 | 1 | 6510.767174 | 6098.244983 | 10.7362 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14307.343054 | 13208.481799 |
| 5005 | 2017-11-21 | 6380.069824 | 6336.259766 | 6336.910156 | 6378.629883 | 1883550000 | 5895.065176 | 1 | 13960.184120 | 13046.692167 | 0.850833 | 1 | 8832.444610 | 7663.511102 | 0.289752 | 0.277353 | 0.283728 | 1.911492e+09 | 1 | 9138.735259 | 0.000000 | 59.390282 | 1 | 6583.030962 | 6165.930138 | 10.7217 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14466.141975 | 13355.084327 |
| 5006 | 2017-11-22 | 6391.160156 | 6371.750000 | 6384.129883 | 6386.120117 | 1588200000 | 5901.358978 | 1 | 13976.577146 | 13062.012508 | 0.852149 | 1 | 8842.816286 | 7672.510134 | 0.290159 | 0.277772 | 0.284218 | 1.907958e+09 | 1 | 9149.466603 | 0.000000 | 56.938246 | 1 | 6590.761218 | 6173.170605 | 10.7083 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14483.129133 | 13370.766803 |
| 5007 | 2017-11-24 | 6410.770020 | 6389.399902 | 6393.330078 | 6409.290039 | 848520000 | 5907.367380 | 1 | 14027.286528 | 13109.403694 | 0.853463 | 1 | 8874.899516 | 7700.347296 | 0.290549 | 0.278167 | 0.284748 | 1.892307e+09 | 1 | 9182.662412 | 0.000000 | 67.331920 | 1 | 6614.673613 | 6195.567910 | 10.6943 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14535.676371 | 13419.278202 |
| 5008 | 2017-11-27 | 6420.209961 | 6392.009766 | 6409.520020 | 6405.970215 | 1773400000 | 5913.085915 | 1 | 14020.020805 | 13102.613408 | 0.854780 | 1 | 8870.302579 | 7696.358742 | 0.290916 | 0.278568 | 0.285296 | 1.886597e+09 | 1 | 9177.906062 | 0.000000 | 67.288747 | 1 | 6611.247406 | 6192.358788 | 10.6676 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14528.147317 | 13412.327410 |
| 5009 | 2017-11-28 | 6426.040039 | 6385.319824 | 6419.479980 | 6422.560059 | 2000410000 | 5918.962383 | 1 | 14056.329115 | 13136.545865 | 0.856114 | 1 | 8893.274420 | 7716.290366 | 0.291282 | 0.278996 | 0.285836 | 1.885053e+09 | 1 | 9201.674519 | 0.000000 | 68.359041 | 1 | 6628.368866 | 6208.395432 | 10.6560 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14565.771546 | 13447.061948 |
| 5010 | 2017-11-29 | 6412.689941 | 6279.370117 | 6412.689941 | 6311.379883 | 2452860000 | 5923.896383 | 1 | 13813.001668 | 12909.140677 | 0.857274 | 1 | 8739.324001 | 7582.714578 | 0.291601 | 0.279374 | 0.286298 | 1.882765e+09 | 1 | 9042.385423 | 0.000000 | 52.344289 | 1 | 6513.625958 | 6100.922635 | 10.6519 | 0 | 3232.190110 | 1267.873810 | 4 | 1 | 14313.625202 | 13214.281453 |
| 5011 | 2017-11-30 | 6374.189941 | 6321.430176 | 6337.339844 | 6365.560059 | 2458580000 | 5929.109919 | 1 | 13931.579677 | 13019.959471 | 0.858498 | 1 | 8814.346915 | 7647.808554 | 0.291952 | 0.279769 | 0.286777 | 1.885564e+09 | 0 | 9120.009974 | 0.000000 | 63.492422 | 1 | 6569.542320 | 6153.296136 | 10.6558 | 1 | 3232.190110 | 1265.373810 | 4 | 1 | 14436.500824 | 13327.719735 |
| 5012 | 2017-12-01 | 6365.299805 | 6244.839844 | 6325.609863 | 6337.870117 | 2293570000 | 5933.831520 | 1 | 13870.977841 | 12963.323148 | 0.859583 | 1 | 8776.004845 | 7614.540881 | 0.292257 | 0.280142 | 0.287184 | 1.886580e+09 | 0 | 9120.009974 | 0.000000 | 49.815496 | 1 | 6540.965063 | 6126.529534 | 10.6671 | 1 | 3218.130207 | 1259.869482 | 4 | 1 | 14373.702601 | 13269.744667 |
| 5013 | 2017-12-04 | 6380.770020 | 6256.810059 | 6380.680176 | 6263.700195 | 2426570000 | 5937.962389 | 1 | 13708.650541 | 12811.617820 | 0.860511 | 1 | 8673.302268 | 7525.430518 | 0.292534 | 0.280437 | 0.287540 | 1.889827e+09 | 0 | 9120.009974 | 0.000000 | 43.547335 | 1 | 6464.418391 | 6054.832859 | 10.6849 | 1 | 3180.469532 | 1245.125661 | 4 | 1 | 14205.492085 | 13114.453393 |
| 5014 | 2017-12-05 | 6337.060059 | 6235.770020 | 6242.470215 | 6265.109863 | 2083540000 | 5942.228721 | 1 | 13711.735722 | 12814.501120 | 0.861488 | 1 | 8675.254226 | 7527.124143 | 0.292815 | 0.280752 | 0.287921 | 1.886930e+09 | 1 | 9120.009974 | 0.000000 | 44.411897 | 1 | 6465.873231 | 6056.195520 | 10.7031 | 1 | 3181.185308 | 1245.405881 | 5 | 1 | 14208.689082 | 13117.404847 |
| 5015 | 2017-12-06 | 6304.100098 | 6234.220215 | 6243.720215 | 6293.049805 | 1891850000 | 5946.673587 | 1 | 13772.884704 | 12871.648787 | 0.862527 | 1 | 8713.942469 | 7560.692175 | 0.293095 | 0.281102 | 0.288330 | 1.885962e+09 | 1 | 9160.681654 | 0.000000 | 37.673537 | 1 | 6494.708499 | 6083.203785 | 10.7151 | 1 | 3195.372151 | 1250.959905 | 5 | 1 | 14272.054282 | 13175.903346 |
| 5016 | 2017-12-07 | 6333.290039 | 6290.649902 | 6300.640137 | 6316.279785 | 1934120000 | 5951.141520 | 1 | 13823.725529 | 12919.162816 | 0.863548 | 1 | 8746.108862 | 7588.601494 | 0.293348 | 0.281441 | 0.288759 | 1.893626e+09 | 0 | 9194.497127 | 0.000000 | 40.376922 | 1 | 6518.682876 | 6105.659146 | 10.7178 | 1 | 3207.167455 | 1255.577662 | 4 | 1 | 14324.737727 | 13224.540491 |
| 5017 | 2017-12-08 | 6377.549805 | 6335.229980 | 6364.600098 | 6344.569824 | 1806040000 | 5955.711520 | 1 | 13885.640730 | 12977.026564 | 0.864538 | 1 | 8785.281883 | 7622.590145 | 0.293551 | 0.281823 | 0.289164 | 1.893025e+09 | 1 | 9194.497127 | 0.000000 | 41.206481 | 1 | 6547.879460 | 6133.005835 | 10.7157 | 0 | 3221.532064 | 1258.701279 | 4 | 1 | 14388.896916 | 13283.771998 |
| 5018 | 2017-12-11 | 6394.430176 | 6347.910156 | 6351.240234 | 6393.890137 | 1818970000 | 5960.482054 | 1 | 13993.582507 | 13077.905114 | 0.865588 | 1 | 8853.575378 | 7681.845310 | 0.293784 | 0.282230 | 0.289575 | 1.891465e+09 | 1 | 9265.971708 | 0.000000 | 48.541053 | 1 | 6598.780226 | 6180.681528 | 10.7133 | 0 | 3221.532064 | 1258.701279 | 4 | 1 | 14500.750818 | 13387.035072 |
| 5019 | 2017-12-12 | 6403.500000 | 6371.689941 | 6389.470215 | 6383.649902 | 1861560000 | 5965.161852 | 1 | 13971.170867 | 13056.959991 | 0.866637 | 1 | 8839.395796 | 7669.542331 | 0.294013 | 0.282638 | 0.289986 | 1.892928e+09 | 0 | 9251.131647 | 0.000000 | 45.227509 | 1 | 6588.211846 | 6170.782761 | 10.7189 | 1 | 3221.532064 | 1256.201279 | 4 | 1 | 14477.526915 | 13365.594857 |
| 5020 | 2017-12-13 | 6416.830078 | 6388.410156 | 6405.410156 | 6394.669922 | 1919560000 | 5969.964850 | 1 | 13995.289135 | 13079.500067 | 0.867701 | 1 | 8854.655141 | 7682.782171 | 0.294241 | 0.283062 | 0.290398 | 1.895147e+09 | 0 | 9251.131647 | 0.000000 | 63.543526 | 1 | 6599.584999 | 6181.435311 | 10.7264 | 1 | 3227.093357 | 1258.369845 | 4 | 1 | 14502.519299 | 13388.667726 |
| 5021 | 2017-12-14 | 6423.680176 | 6386.250000 | 6407.259766 | 6389.910156 | 1985200000 | 5974.652184 | 1 | 13984.871975 | 13069.764560 | 0.868716 | 1 | 8848.064327 | 7677.063621 | 0.294441 | 0.283472 | 0.290803 | 1.896757e+09 | 0 | 9251.131647 | 0.000000 | 54.717734 | 1 | 6594.672708 | 6176.834263 | 10.7370 | 1 | 3224.691324 | 1257.433198 | 4 | 1 | 14491.724591 | 13378.702095 |
| 5022 | 2017-12-15 | 6470.919922 | 6405.029785 | 6405.149902 | 6466.319824 | 3510420000 | 5979.731117 | 1 | 14152.101153 | 13226.051010 | 0.869826 | 1 | 8953.868265 | 7768.864893 | 0.294669 | 0.283934 | 0.291223 | 1.912120e+09 | 0 | 9251.131647 | 0.000000 | 70.934498 | 1 | 6673.530898 | 6250.695998 | 10.7352 | 0 | 3263.251740 | 1269.969411 | 3 | 1 | 14665.014643 | 13538.682777 |
| 5023 | 2017-12-18 | 6522.700195 | 6495.180176 | 6504.890137 | 6513.270020 | 2144360000 | 5984.989984 | 1 | 14254.855723 | 13322.081781 | 0.870940 | 1 | 9018.879875 | 7825.272515 | 0.294929 | 0.284360 | 0.291650 | 1.915215e+09 | 0 | 9251.131647 | 0.000000 | 94.634614 | 1 | 6721.985597 | 6296.080608 | 10.7294 | 0 | 3263.251740 | 1269.969411 | 3 | 1 | 14771.493339 | 13636.983483 |
| 5024 | 2017-12-19 | 6510.870117 | 6462.790039 | 6505.359863 | 6480.669922 | 2071060000 | 5990.990785 | 1 | 14183.507585 | 13255.402345 | 0.872164 | 1 | 8973.738745 | 7786.105607 | 0.295232 | 0.284821 | 0.292112 | 1.919424e+09 | 0 | 9251.131647 | 0.000000 | 84.682694 | 1 | 6688.340840 | 6264.567582 | 10.7268 | 0 | 3263.251740 | 1269.969411 | 3 | 1 | 14697.559336 | 13568.727907 |
| 5025 | 2017-12-20 | 6504.549805 | 6447.930176 | 6504.549805 | 6472.479980 | 1874550000 | 5996.631917 | 1 | 14165.583189 | 13238.650841 | 0.873300 | 1 | 8962.398190 | 7776.265922 | 0.295503 | 0.285268 | 0.292528 | 1.922301e+09 | 0 | 9251.131647 | 0.000000 | 80.828841 | 1 | 6679.888455 | 6256.650740 | 10.7214 | 0 | 3263.251740 | 1269.969411 | 3 | 1 | 14678.985307 | 13551.580438 |
| 5026 | 2017-12-21 | 6501.520020 | 6467.779785 | 6481.080078 | 6472.689941 | 1815620000 | 6002.106117 | 1 | 14166.042707 | 13239.080290 | 0.874429 | 1 | 8962.688922 | 7776.518176 | 0.295776 | 0.285716 | 0.292937 | 1.922785e+09 | 0 | 9251.131647 | 0.000000 | 79.182063 | 1 | 6680.105144 | 6256.853700 | 10.7167 | 0 | 3263.251740 | 1269.969411 | 3 | 1 | 14679.461479 | 13552.020038 |
| 5027 | 2017-12-22 | 6467.830078 | 6449.000000 | 6462.549805 | 6465.169922 | 1539250000 | 6007.211250 | 1 | 14149.584493 | 13223.699028 | 0.875494 | 1 | 8952.276003 | 7767.483360 | 0.296037 | 0.286144 | 0.293313 | 1.919843e+09 | 1 | 9251.131647 | 0.000000 | 74.391229 | 1 | 6672.344148 | 6249.584440 | 10.7129 | 0 | 3263.251740 | 1269.969411 | 4 | 1 | 14662.406771 | 13536.275200 |
| 5028 | 2017-12-26 | 6438.240234 | 6407.990234 | 6427.319824 | 6433.160156 | 1304340000 | 6012.076650 | 1 | 14079.528347 | 13158.227043 | 0.876513 | 1 | 8907.952302 | 7729.025697 | 0.296246 | 0.286564 | 0.293703 | 1.915165e+09 | 1 | 9205.328279 | 0.000000 | 58.540315 | 1 | 6639.308640 | 6218.642062 | 10.7110 | 0 | 3263.251740 | 1269.969411 | 4 | 1 | 14589.811586 | 13469.255617 |
| 5029 | 2017-12-27 | 6448.939941 | 6425.919922 | 6437.060059 | 6435.149902 | 1409540000 | 6016.775651 | 1 | 14083.883079 | 13162.296821 | 0.877537 | 1 | 8910.707490 | 7731.416248 | 0.296461 | 0.286989 | 0.294087 | 1.911642e+09 | 1 | 9208.175444 | 0.000000 | 61.616934 | 1 | 6641.362147 | 6220.565459 | 10.7154 | 1 | 3263.251740 | 1267.469411 | 5 | 1 | 14594.324146 | 13473.421594 |
| 5030 | 2017-12-28 | 6452.069824 | 6432.680176 | 6449.529785 | 6441.419922 | 1311320000 | 6021.195983 | 1 | 14097.605560 | 13175.121364 | 0.878522 | 1 | 8919.389542 | 7738.949271 | 0.296675 | 0.287393 | 0.294454 | 1.907786e+09 | 1 | 9217.147331 | 0.000000 | 60.776400 | 1 | 6647.833087 | 6226.626400 | 10.7179 | 1 | 3266.431255 | 1268.704357 | 5 | 1 | 14608.543970 | 13486.549278 |
| 5031 | 2017-12-29 | 6442.529785 | 6396.419922 | 6439.910156 | 6396.419922 | 1571730000 | 6025.249717 | 1 | 13999.119161 | 13083.079474 | 0.879438 | 1 | 8857.078354 | 7684.884683 | 0.296869 | 0.287785 | 0.294784 | 1.904572e+09 | 1 | 9152.755996 | 0.000000 | 51.265755 | 1 | 6601.391077 | 6183.126956 | 10.7187 | 1 | 3243.611844 | 1259.841141 | 5 | 1 | 14506.488137 | 13392.331742 |
| 5032 | 2018-01-02 | 6513.020020 | 6417.750000 | 6431.589844 | 6511.339844 | 1914930000 | 6030.027783 | 1 | 14250.631367 | 13318.133847 | 0.880425 | 1 | 9016.207174 | 7822.953533 | 0.297100 | 0.288175 | 0.295150 | 1.903907e+09 | 1 | 9317.197045 | 0.000000 | 57.613487 | 1 | 6719.993570 | 6294.214795 | 10.7053 | 0 | 3301.887508 | 1279.975809 | 4 | 1 | 14767.115879 | 13632.942229 |
| 5033 | 2018-01-03 | 6579.250000 | 6519.259766 | 6520.029785 | 6575.799805 | 2166780000 | 6035.274450 | 1 | 14391.707576 | 13449.978660 | 0.881480 | 1 | 9105.464435 | 7900.398006 | 0.297343 | 0.288589 | 0.295549 | 1.901028e+09 | 1 | 9409.434000 | 0.000000 | 59.983379 | 1 | 6786.519129 | 6356.525295 | 10.6364 | 0 | 3301.887508 | 1279.975809 | 4 | 1 | 14913.305102 | 13767.903534 |
| 5034 | 2018-01-04 | 6603.169922 | 6576.919922 | 6595.750000 | 6584.580078 | 2098890000 | 6040.394919 | 1 | 14410.923965 | 13467.937615 | 0.882561 | 1 | 9117.622419 | 7910.946936 | 0.297589 | 0.289016 | 0.295955 | 1.903192e+09 | 0 | 9421.997856 | 0.000000 | 67.955814 | 1 | 6795.580763 | 6365.012784 | 10.5735 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 14933.217949 | 13786.286995 |
| 5035 | 2018-01-05 | 6654.979980 | 6605.029785 | 6613.129883 | 6653.290039 | 2020900000 | 6045.540452 | 1 | 14561.301667 | 13608.475274 | 0.883639 | 1 | 9212.764626 | 7993.497509 | 0.297833 | 0.289429 | 0.296378 | 1.904367e+09 | 0 | 9421.997856 | 0.000000 | 75.839633 | 1 | 6866.492512 | 6431.431564 | 10.5424 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15089.045779 | 13930.146623 |
| 5036 | 2018-01-08 | 6680.319824 | 6649.200195 | 6651.680176 | 6676.629883 | 2051430000 | 6050.863851 | 1 | 14612.382937 | 13656.214014 | 0.884743 | 1 | 9245.083146 | 8021.538821 | 0.298087 | 0.289831 | 0.296826 | 1.906538e+09 | 0 | 9421.997856 | 0.000000 | 77.337830 | 1 | 6890.580273 | 6453.993125 | 10.5172 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15141.978383 | 13979.013792 |
| 5037 | 2018-01-09 | 6696.120117 | 6658.270020 | 6692.870117 | 6677.939941 | 14250900000 | 6056.338317 | 1 | 14615.250114 | 13658.893576 | 0.885860 | 1 | 9246.897175 | 8023.112772 | 0.298334 | 0.290225 | 0.297301 | 2.016963e+09 | 0 | 9421.997856 | 0.000000 | 79.004373 | 1 | 6891.932312 | 6455.259499 | 10.5006 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15144.949475 | 13981.756692 |
| 5038 | 2018-01-10 | 6663.509766 | 6619.350098 | 6640.660156 | 6662.660156 | 2122740000 | 6061.572119 | 1 | 14581.808980 | 13627.640680 | 0.886947 | 1 | 9225.739362 | 8004.755098 | 0.298569 | 0.290612 | 0.297765 | 2.017048e+09 | 0 | 9421.997856 | 0.000000 | 82.780135 | 1 | 6876.162891 | 6440.489229 | 10.4433 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15110.296337 | 13949.765053 |
| 5039 | 2018-01-11 | 6708.490234 | 6664.740234 | 6675.689941 | 6708.490234 | 2009740000 | 6067.060055 | 1 | 14682.112077 | 13721.380391 | 0.888111 | 1 | 9289.199954 | 8059.816972 | 0.298822 | 0.291017 | 0.298272 | 2.017980e+09 | 0 | 9421.997856 | 0.000000 | 84.696674 | 1 | 6923.461579 | 6484.791072 | 10.3995 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15214.234711 | 14045.720544 |
| 5040 | 2018-01-12 | 6763.979980 | 6695.520020 | 6699.319824 | 6758.540039 | 1976200000 | 6073.837389 | 1 | 14791.650410 | 13823.751026 | 0.889566 | 1 | 9358.503572 | 8119.948574 | 0.299171 | 0.291501 | 0.298894 | 2.020477e+09 | 0 | 9421.997856 | 0.000000 | 86.227420 | 1 | 6975.115213 | 6533.171932 | 10.3692 | 0 | 3301.887508 | 1279.975809 | 3 | 1 | 15327.743034 | 14150.510973 |
| 5041 | 2018-01-16 | 6835.790039 | 6719.109863 | 6807.850098 | 6737.140137 | 2377140000 | 6080.697122 | 1 | 14744.814870 | 13779.980194 | 0.891062 | 1 | 9328.871275 | 8094.237976 | 0.299554 | 0.291968 | 0.299540 | 2.024681e+09 | 0 | 9421.997856 | 0.000000 | 91.141875 | 1 | 6953.029558 | 6512.485624 | 10.3723 | 1 | 3301.887508 | 1277.475809 | 4 | 1 | 15279.210037 | 14105.705504 |
| 5042 | 2018-01-17 | 6820.040039 | 6738.450195 | 6767.850098 | 6810.279785 | 2238070000 | 6087.753522 | 1 | 14904.887327 | 13929.578226 | 0.892553 | 1 | 9430.147240 | 8182.110531 | 0.299959 | 0.292457 | 0.300138 | 2.026539e+09 | 0 | 9421.997856 | 0.000000 | 90.147796 | 0 | 7028.512942 | 6580.686381 | 10.3689 | 0 | 3337.733414 | 1288.844325 | 2 | 0 | 15445.083987 | 14256.339671 |
| 5043 | 2018-01-18 | 6826.790039 | 6784.720215 | 6804.589844 | 6811.379883 | 2026220000 | 6094.982256 | 1 | 14907.294986 | 13931.828339 | 0.894078 | 1 | 9431.670537 | 8183.432228 | 0.300383 | 0.292955 | 0.300740 | 2.024916e+09 | 1 | 9421.997856 | 0.000000 | 88.127225 | 0 | 7028.512942 | 6580.686381 | 10.3688 | 0 | 3337.733414 | 1288.844325 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5044 | 2018-01-19 | 6843.240234 | 6801.589844 | 6829.040039 | 6834.330078 | 1997270000 | 6102.538522 | 1 | 14957.523477 | 13978.770102 | 0.895636 | 1 | 9463.449514 | 8211.005402 | 0.300808 | 0.293460 | 0.301369 | 2.026756e+09 | 0 | 9453.744242 | 0.000000 | 88.647904 | 0 | 7028.512942 | 6580.686381 | 10.3687 | 0 | 3337.733414 | 1288.844325 | 2 | 0 | 15445.083987 | 14256.339671 |
| 5045 | 2018-01-22 | 6906.279785 | 6822.850098 | 6829.549805 | 6906.279785 | 2106070000 | 6110.703854 | 1 | 15114.991644 | 14125.934258 | 0.897257 | 1 | 9563.077775 | 8297.448320 | 0.301240 | 0.294002 | 0.302014 | 2.030461e+09 | 0 | 9453.744242 | 0.000000 | 88.760599 | 0 | 7028.512942 | 6580.686381 | 10.3658 | 0 | 3337.733414 | 1288.844325 | 2 | 0 | 15445.083987 | 14256.339671 |
| 5046 | 2018-01-23 | 6969.399902 | 6926.370117 | 6928.270020 | 6963.459961 | 2119840000 | 6118.645452 | 1 | 15240.135413 | 14242.889178 | 0.898865 | 1 | 9642.254768 | 8366.146602 | 0.301622 | 0.294530 | 0.302713 | 2.035368e+09 | 0 | 9453.744242 | 0.000000 | 89.816557 | 0 | 7028.512942 | 6580.686381 | 10.3598 | 0 | 3337.733414 | 1288.844325 | 2 | 0 | 15445.083987 | 14256.339671 |
| 5047 | 2018-01-24 | 6992.910156 | 6880.680176 | 6975.379883 | 6919.350098 | 2277010000 | 6126.599053 | 1 | 15143.597156 | 14152.667952 | 0.900473 | 1 | 9581.176146 | 8313.151455 | 0.301985 | 0.295080 | 0.303407 | 2.039661e+09 | 0 | 9453.744242 | 0.000000 | 79.952431 | 0 | 7028.512942 | 6580.686381 | 10.3623 | 1 | 3337.733414 | 1286.344325 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5048 | 2018-01-25 | 6967.600098 | 6894.839844 | 6965.009766 | 6916.299805 | 2061450000 | 6134.158451 | 1 | 15136.921325 | 14146.428958 | 0.902055 | 1 | 9576.952426 | 8309.486725 | 0.302299 | 0.295634 | 0.304122 | 2.039845e+09 | 0 | 9453.744242 | 0.000000 | 82.454678 | 0 | 7028.512942 | 6580.686381 | 10.3722 | 1 | 3336.262024 | 1285.777259 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5049 | 2018-01-26 | 7022.970215 | 6941.479980 | 6956.660156 | 7022.970215 | 2059010000 | 6142.445785 | 1 | 15370.378759 | 14364.609983 | 0.903737 | 1 | 9724.658204 | 8437.644321 | 0.302621 | 0.296232 | 0.304884 | 2.040704e+09 | 0 | 9453.744242 | 0.000000 | 84.818414 | 0 | 7028.512942 | 6580.686381 | 10.3817 | 1 | 3387.717347 | 1305.607861 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5050 | 2018-01-29 | 7020.640137 | 6974.700195 | 7000.680176 | 6988.319824 | 2103380000 | 6150.347184 | 1 | 15294.543378 | 14293.736929 | 0.905364 | 1 | 9676.678048 | 8396.014119 | 0.302891 | 0.296802 | 0.305671 | 2.045497e+09 | 0 | 9453.744242 | 0.000000 | 76.338769 | 0 | 7028.512942 | 6580.686381 | 10.3978 | 1 | 3371.002805 | 1299.166167 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5051 | 2018-01-30 | 6958.790039 | 6894.629883 | 6910.390137 | 6930.729980 | 2163980000 | 6158.034785 | 1 | 15168.503015 | 14175.944084 | 0.907029 | 1 | 9596.933791 | 8326.823648 | 0.303154 | 0.297360 | 0.306515 | 2.050645e+09 | 0 | 9453.744242 | 0.000000 | 70.490441 | 0 | 7028.512942 | 6580.686381 | 10.4294 | 1 | 3343.222805 | 1288.459906 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5052 | 2018-01-31 | 6983.609863 | 6915.479980 | 6972.810059 | 6949.990234 | 2407540000 | 6166.557386 | 1 | 15210.655749 | 14215.338532 | 0.908873 | 1 | 9623.603331 | 8349.963597 | 0.303449 | 0.298008 | 0.307417 | 2.058594e+09 | 0 | 9453.744242 | 0.000000 | 66.691362 | 0 | 7028.512942 | 6580.686381 | 10.4493 | 1 | 3352.513503 | 1292.040491 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5053 | 2018-02-01 | 6970.770020 | 6879.020020 | 6910.569824 | 6901.500000 | 2291680000 | 6174.213854 | 1 | 15104.530671 | 14116.157803 | 0.910520 | 1 | 9556.459239 | 8291.705718 | 0.303722 | 0.298622 | 0.308177 | 2.064729e+09 | 0 | 9453.744242 | 0.000000 | 59.671588 | 0 | 7028.512942 | 6580.686381 | 10.4628 | 1 | 3329.122943 | 1283.025896 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5054 | 2018-02-02 | 6889.069824 | 6756.540039 | 6866.379883 | 6760.290039 | 2587770000 | 6181.595654 | 1 | 14795.480437 | 13827.330433 | 0.912178 | 1 | 9360.926785 | 8122.051086 | 0.303931 | 0.299207 | 0.309040 | 2.075137e+09 | 0 | 9453.744242 | 0.000000 | 43.662704 | 0 | 7028.512942 | 6580.686381 | 10.5286 | 1 | 3261.006545 | 1256.774206 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5055 | 2018-02-05 | 6807.959961 | 6495.390137 | 6687.470215 | 6495.919922 | 3106870000 | 6187.255654 | 1 | 14216.883532 | 13286.594319 | 0.913614 | 1 | 8994.855315 | 7804.427495 | 0.304086 | 0.299685 | 0.309843 | 2.089212e+09 | 0 | 9453.744242 | 0.000000 | 23.579087 | 0 | 7028.512942 | 6580.686381 | 10.7960 | 1 | 3133.480554 | 1207.626382 | 3 | 0 | 15445.083987 | 14256.339671 |
| 5056 | 2018-02-06 | 6673.410156 | 6370.479980 | 6378.600098 | 6665.979980 | 3131030000 | 6194.382454 | 1 | 14589.074703 | 13634.430967 | 0.915369 | 1 | 9230.336300 | 8008.743652 | 0.304329 | 0.300267 | 0.310773 | 2.102788e+09 | 0 | 9453.744242 | 0.000000 | 33.277522 | 1 | 7028.512942 | 6578.186381 | 10.9908 | 1 | 3215.513568 | 1239.241460 | 4 | 1 | 15445.083987 | 14253.839671 |
| 5057 | 2018-02-07 | 6716.250000 | 6581.379883 | 6632.979980 | 6582.020020 | 2366970000 | 6200.603789 | 1 | 14405.321055 | 13462.701334 | 0.916924 | 1 | 9114.077524 | 7907.871192 | 0.304521 | 0.300782 | 0.311620 | 2.108741e+09 | 0 | 9453.744242 | 0.000000 | 31.850538 | 1 | 6939.986773 | 6495.332206 | 11.1637 | 1 | 3175.013237 | 1223.632853 | 4 | 1 | 15250.548652 | 14074.308406 |
| 5058 | 2018-02-08 | 6606.049805 | 6304.180176 | 6595.810059 | 6306.100098 | 2707700000 | 6205.325124 | 1 | 13801.446401 | 12898.341534 | 0.918224 | 1 | 8732.013119 | 7576.371258 | 0.304676 | 0.301195 | 0.312353 | 2.116214e+09 | 0 | 9453.744242 | 0.000000 | 24.621142 | 1 | 6649.060795 | 6223.046259 | 11.3966 | 1 | 3041.915890 | 1172.337858 | 4 | 1 | 14611.241847 | 13484.309885 |
| 5059 | 2018-02-09 | 6453.430176 | 6164.430176 | 6395.160156 | 6412.680176 | 3155990000 | 6210.366523 | 1 | 14034.706136 | 13116.337796 | 0.919533 | 1 | 8879.593815 | 7704.420326 | 0.304828 | 0.301665 | 0.313039 | 2.131377e+09 | 0 | 9453.744242 | 0.000000 | 24.615477 | 1 | 6761.437289 | 6328.222635 | 11.5857 | 1 | 3093.327638 | 1192.151667 | 4 | 1 | 14858.188022 | 13712.209661 |
| 5060 | 2018-02-12 | 6565.279785 | 6424.299805 | 6477.040039 | 6523.850098 | 2240420000 | 6215.897858 | 1 | 14278.011141 | 13343.722011 | 0.920974 | 1 | 9033.530036 | 7837.983794 | 0.305047 | 0.302146 | 0.313781 | 2.134591e+09 | 0 | 9453.744242 | 0.000000 | 31.836932 | 1 | 6878.653248 | 6437.928405 | 11.7400 | 1 | 3146.953421 | 1212.818752 | 4 | 1 | 15115.768870 | 13949.923883 |
| 5061 | 2018-02-13 | 6567.620117 | 6478.410156 | 6482.770020 | 6553.859863 | 1816670000 | 6221.524925 | 1 | 14343.690113 | 13405.103245 | 0.922506 | 1 | 9075.084350 | 7874.038586 | 0.305281 | 0.302644 | 0.314580 | 2.133778e+09 | 1 | 9453.744242 | 0.000000 | 34.937610 | 1 | 6910.295111 | 6467.542930 | 11.8919 | 1 | 3161.429433 | 1218.397728 | 5 | 1 | 15185.301535 | 14014.093650 |
| 5062 | 2018-02-14 | 6684.149902 | 6520.390137 | 6523.259766 | 6675.029785 | 2211460000 | 6227.498789 | 1 | 14608.880985 | 13652.941214 | 0.924114 | 1 | 9242.867502 | 8019.616407 | 0.305550 | 0.303138 | 0.315426 | 2.135715e+09 | 0 | 9628.528182 | 0.000000 | 39.838409 | 1 | 7038.054925 | 6587.116996 | 11.9878 | 1 | 3219.878983 | 1240.923867 | 4 | 1 | 15466.052396 | 14273.190834 |
| 5063 | 2018-02-15 | 6795.919922 | 6665.919922 | 6734.339844 | 6794.919922 | 2110700000 | 6234.175856 | 1 | 14871.270936 | 13898.161541 | 0.925829 | 1 | 9408.878543 | 8163.656649 | 0.305864 | 0.303662 | 0.316303 | 2.138671e+09 | 0 | 9628.528182 | 0.000000 | 46.258615 | 1 | 7164.465353 | 6705.428132 | 12.0832 | 1 | 3277.711194 | 1263.212087 | 4 | 1 | 15743.837993 | 14529.551458 |
| 5064 | 2018-02-16 | 6840.600098 | 6758.509766 | 6778.279785 | 6770.660156 | 2019830000 | 6240.393057 | 1 | 14818.176337 | 13848.541215 | 0.927453 | 1 | 9375.286214 | 8134.510111 | 0.306155 | 0.304145 | 0.317152 | 2.140494e+09 | 0 | 9628.528182 | 0.000000 | 50.396596 | 1 | 7138.886207 | 6681.487877 | 12.1757 | 1 | 3266.008848 | 1258.702067 | 4 | 1 | 15687.628086 | 14477.676893 |
| 5065 | 2018-02-20 | 6838.000000 | 6740.479980 | 6742.149902 | 6779.689941 | 1911170000 | 6246.659388 | 1 | 14837.938804 | 13867.010515 | 0.929088 | 1 | 9387.789695 | 8145.358813 | 0.306432 | 0.304631 | 0.318024 | 2.142004e+09 | 0 | 9628.528182 | 0.000000 | 63.486536 | 1 | 7148.407081 | 6690.398737 | 12.2800 | 1 | 3270.364606 | 1260.380752 | 4 | 1 | 15708.550109 | 14496.985249 |
| 5066 | 2018-02-21 | 6879.470215 | 6759.220215 | 6808.600098 | 6759.259766 | 1946010000 | 6252.520452 | 1 | 14793.225594 | 13825.223137 | 0.930678 | 1 | 9359.500172 | 8120.813279 | 0.306694 | 0.305088 | 0.318896 | 2.142040e+09 | 0 | 9628.528182 | 0.000000 | 55.168317 | 1 | 7126.865799 | 6670.237634 | 12.3815 | 1 | 3260.509565 | 1256.582673 | 4 | 1 | 15661.213367 | 14453.299481 |
| 5067 | 2018-02-22 | 6826.009766 | 6744.049805 | 6793.080078 | 6761.850098 | 1911900000 | 6258.158385 | 1 | 14798.894760 | 13830.521339 | 0.932265 | 1 | 9363.086987 | 8123.925395 | 0.306961 | 0.305537 | 0.319768 | 2.142974e+09 | 0 | 9628.528182 | 0.000000 | 60.951228 | 1 | 7129.597008 | 6672.793851 | 12.4732 | 1 | 3261.759081 | 1257.064229 | 4 | 1 | 15667.215169 | 14458.838379 |
| 5068 | 2018-02-23 | 6897.529785 | 6789.029785 | 6816.430176 | 6896.600098 | 1879460000 | 6264.660918 | 1 | 15093.806810 | 14106.135664 | 0.933973 | 1 | 9549.674378 | 8285.818802 | 0.307274 | 0.306035 | 0.320664 | 2.134413e+09 | 1 | 9628.528182 | 0.000000 | 93.426789 | 1 | 7271.675460 | 6805.769140 | 12.5430 | 1 | 3326.759344 | 1282.114978 | 5 | 1 | 15979.431088 | 14746.973792 |
| 5069 | 2018-02-26 | 6989.359863 | 6927.459961 | 6933.819824 | 6989.100098 | 1866610000 | 6271.778053 | 1 | 15296.251074 | 14295.332881 | 0.935817 | 1 | 9677.758488 | 8396.951567 | 0.307631 | 0.306578 | 0.321608 | 2.134342e+09 | 1 | 9757.669910 | 0.000000 | 93.287781 | 0 | 7369.206123 | 6894.550878 | 12.6065 | 1 | 3371.379190 | 1299.311224 | 4 | 1 | 16193.753705 | 14944.766190 |
| 5070 | 2018-02-27 | 7003.129883 | 6900.350098 | 6984.830078 | 6900.350098 | 2155850000 | 6278.171253 | 1 | 15102.014010 | 14113.805821 | 0.937561 | 1 | 9554.866977 | 8290.324184 | 0.307958 | 0.307095 | 0.322508 | 2.137489e+09 | 0 | 9633.763657 | 0.000000 | 79.259541 | 0 | 7369.206123 | 6894.550878 | 12.6973 | 1 | 3328.568256 | 1282.812123 | 3 | 1 | 15988.119843 | 14754.992402 |
| 5071 | 2018-02-28 | 6964.160156 | 6854.419922 | 6945.200195 | 6854.419922 | 2373880000 | 6284.329720 | 1 | 15001.491841 | 14019.861373 | 0.939267 | 1 | 9491.267781 | 8235.142050 | 0.308274 | 0.307587 | 0.323406 | 2.140410e+09 | 0 | 9633.763657 | 0.000000 | 72.793867 | 0 | 7369.206123 | 6894.550878 | 12.7995 | 1 | 3306.412609 | 1274.273457 | 3 | 1 | 15881.699568 | 14656.780082 |
| 5072 | 2018-03-01 | 6892.379883 | 6687.439941 | 6862.939941 | 6750.540039 | 2489040000 | 6289.661787 | 1 | 14774.141717 | 13807.388024 | 0.940845 | 1 | 9347.426027 | 8110.337092 | 0.308542 | 0.308059 | 0.324244 | 2.146921e+09 | 0 | 9633.763657 | 0.000000 | 55.880767 | 0 | 7369.206123 | 6894.550878 | 12.9323 | 1 | 3256.303372 | 1254.961629 | 3 | 1 | 15641.009749 | 14434.654123 |
| 5073 | 2018-03-02 | 6820.370117 | 6645.029785 | 6661.910156 | 6811.040039 | 2287320000 | 6295.621855 | 1 | 14906.551209 | 13931.133231 | 0.942527 | 1 | 9431.199958 | 8183.023927 | 0.308861 | 0.308558 | 0.325108 | 2.152814e+09 | 0 | 9633.763657 | 0.000000 | 51.383416 | 0 | 7369.206123 | 6894.550878 | 13.0317 | 1 | 3285.487163 | 1266.208904 | 3 | 1 | 15781.188325 | 14564.021043 |
| 5074 | 2018-03-05 | 6901.629883 | 6753.830078 | 6777.629883 | 6881.279785 | 2066350000 | 6302.104255 | 1 | 15060.276979 | 14074.799874 | 0.944342 | 1 | 9528.460448 | 8267.412438 | 0.309201 | 0.309076 | 0.326066 | 2.152959e+09 | 0 | 9633.763657 | 0.000000 | 58.798887 | 1 | 7369.206123 | 6892.050878 | 13.1157 | 1 | 3319.369182 | 1279.266849 | 4 | 1 | 15943.933905 | 14714.214426 |
| 5075 | 2018-03-06 | 6937.029785 | 6872.060059 | 6919.790039 | 6913.020020 | 2112570000 | 6308.988854 | 1 | 15129.743231 | 14139.720567 | 0.946253 | 1 | 9572.410930 | 8305.546276 | 0.309548 | 0.309593 | 0.327112 | 2.154652e+09 | 0 | 9633.763657 | 0.000000 | 60.235523 | 1 | 7403.196942 | 6923.840795 | 13.1985 | 1 | 3334.679932 | 1285.167529 | 4 | 1 | 16017.476068 | 14782.084448 |
| 5076 | 2018-03-07 | 6935.479980 | 6850.910156 | 6855.569824 | 6929.390137 | 2192230000 | 6315.883656 | 1 | 15165.570651 | 14173.203600 | 0.948142 | 1 | 9595.078518 | 8325.213912 | 0.309859 | 0.310128 | 0.328156 | 2.155911e+09 | 0 | 9633.763657 | 0.000000 | 63.142545 | 1 | 7420.727804 | 6940.236535 | 13.2776 | 1 | 3342.576495 | 1288.210822 | 4 | 1 | 16055.405650 | 14817.088608 |
| 5077 | 2018-03-08 | 6971.000000 | 6931.350098 | 6955.850098 | 6966.430176 | 2272110000 | 6322.898324 | 1 | 15246.635986 | 14248.964382 | 0.950002 | 1 | 9646.367604 | 8369.715123 | 0.310105 | 0.310684 | 0.329213 | 2.159943e+09 | 0 | 9633.763657 | 0.000000 | 65.005136 | 1 | 7460.394216 | 6977.334552 | 13.3439 | 1 | 3360.443748 | 1295.096764 | 4 | 1 | 16141.227467 | 14896.291183 |
| 5078 | 2018-03-09 | 7101.310059 | 7007.299805 | 7014.839844 | 7101.180176 | 2302930000 | 6330.964857 | 1 | 15541.548035 | 14524.578707 | 0.952044 | 1 | 9832.954995 | 8531.608529 | 0.310409 | 0.311297 | 0.330339 | 2.162990e+09 | 0 | 9633.763657 | 0.000000 | 65.005136 | 1 | 7604.698845 | 7112.295473 | 13.3942 | 1 | 3425.444011 | 1320.147512 | 4 | 1 | 16453.443386 | 15184.426596 |
| 5079 | 2018-03-12 | 7156.250000 | 7108.040039 | 7122.470215 | 7131.120117 | 2294440000 | 6339.172923 | 1 | 15607.074190 | 14585.817125 | 0.954126 | 1 | 9874.412625 | 8567.579432 | 0.310724 | 0.311902 | 0.331500 | 2.165876e+09 | 0 | 9633.763657 | 0.000000 | 61.469134 | 1 | 7636.761718 | 7142.282279 | 13.4529 | 1 | 3439.886342 | 1325.713508 | 4 | 1 | 16522.814268 | 15248.447059 |
| 5080 | 2018-03-13 | 7186.089844 | 7025.830078 | 7172.250000 | 7046.509766 | 2448830000 | 6346.584788 | 1 | 15421.897106 | 14412.757199 | 0.956075 | 1 | 9757.253257 | 8465.925569 | 0.310987 | 0.312454 | 0.332634 | 2.170235e+09 | 0 | 9633.763657 | 0.000000 | 61.882890 | 1 | 7546.151956 | 7057.539489 | 13.5133 | 1 | 3399.072278 | 1309.983990 | 4 | 1 | 16326.771977 | 15067.525065 |
| 5081 | 2018-03-14 | 7084.069824 | 7012.569824 | 7077.850098 | 7040.979980 | 2104450000 | 6354.015654 | 1 | 15409.794692 | 14401.446713 | 0.957975 | 1 | 9749.596202 | 8459.281890 | 0.311215 | 0.312983 | 0.333777 | 2.171744e+09 | 0 | 9633.763657 | 0.000000 | 66.233904 | 1 | 7540.230075 | 7052.001048 | 13.5849 | 1 | 3396.404838 | 1308.955973 | 4 | 1 | 16313.959458 | 15055.700747 |
| 5082 | 2018-03-15 | 7075.549805 | 7010.009766 | 7050.660156 | 7030.970215 | 1991570000 | 6361.426188 | 1 | 15387.887453 | 14380.972986 | 0.959881 | 1 | 9735.735749 | 8447.255804 | 0.311434 | 0.313528 | 0.334919 | 2.172798e+09 | 0 | 9633.763657 | 0.000000 | 79.167120 | 1 | 7529.510553 | 7041.975614 | 13.6503 | 1 | 3391.576360 | 1307.095104 | 4 | 1 | 16290.766819 | 15034.296903 |
| 5083 | 2018-03-16 | 7061.669922 | 7011.689941 | 7058.120117 | 7019.950195 | 3046990000 | 6369.637923 | 1 | 15363.769185 | 14358.432910 | 0.961915 | 1 | 9720.476404 | 8434.015963 | 0.311717 | 0.314110 | 0.336088 | 2.184657e+09 | 0 | 9633.763657 | 0.000000 | 74.221467 | 1 | 7517.709144 | 7030.938345 | 13.7086 | 1 | 3386.260559 | 1305.046423 | 4 | 1 | 16265.233420 | 15010.732837 |
| 5084 | 2018-03-19 | 6949.020020 | 6806.160156 | 6945.970215 | 6864.879883 | 2324430000 | 6376.526924 | 1 | 15024.384371 | 14041.255919 | 0.963746 | 1 | 9505.751617 | 8247.709016 | 0.311938 | 0.314622 | 0.337185 | 2.192237e+09 | 0 | 9633.763657 | 0.000000 | 48.411110 | 1 | 7351.643364 | 6875.625305 | 13.7881 | 1 | 3311.458251 | 1276.218019 | 4 | 1 | 15905.935311 | 14679.146577 |
| 5085 | 2018-03-20 | 6902.229980 | 6845.850098 | 6871.089844 | 6885.919922 | 1967690000 | 6383.045257 | 1 | 15070.432320 | 14084.290696 | 0.965575 | 1 | 9534.885613 | 8272.987262 | 0.312130 | 0.315113 | 0.338332 | 2.193767e+09 | 0 | 9633.763657 | 0.000000 | 47.318841 | 1 | 7374.175275 | 6896.698278 | 13.8585 | 1 | 3321.607476 | 1280.129476 | 4 | 1 | 15954.685108 | 14724.136412 |
| 5086 | 2018-03-21 | 6930.700195 | 6828.879883 | 6863.290039 | 6853.450195 | 1988390000 | 6389.350059 | 1 | 14999.369510 | 14017.877918 | 0.967318 | 1 | 9489.925008 | 8233.976986 | 0.312250 | 0.315597 | 0.339472 | 2.195204e+09 | 0 | 9633.763657 | 0.000000 | 42.718806 | 1 | 7339.403239 | 6864.177727 | 13.9248 | 1 | 3305.944835 | 1274.093179 | 4 | 1 | 15879.452710 | 14654.706519 |
| 5087 | 2018-03-22 | 6809.939941 | 6679.350098 | 6763.939941 | 6682.259766 | 2347160000 | 6394.448991 | 1 | 14624.704423 | 13667.729237 | 0.968900 | 1 | 9252.878806 | 8028.302761 | 0.312348 | 0.316002 | 0.340549 | 2.198355e+09 | 0 | 9633.763657 | 0.000000 | 28.328459 | 1 | 7156.074323 | 6692.719337 | 14.0452 | 1 | 3223.366557 | 1242.267959 | 4 | 1 | 15482.804270 | 14288.650674 |
| 5088 | 2018-03-23 | 6708.580078 | 6507.839844 | 6683.189941 | 6508.089844 | 2390410000 | 6399.194124 | 1 | 14243.518460 | 13311.486377 | 0.970376 | 1 | 9011.706921 | 7819.048869 | 0.312436 | 0.316373 | 0.341567 | 2.204121e+09 | 0 | 9633.763657 | 0.000000 | 7.334718 | 1 | 6969.554651 | 6518.276792 | 14.1959 | 1 | 3139.351041 | 1209.888836 | 4 | 1 | 15079.252342 | 13916.223792 |
| 5089 | 2018-03-26 | 6760.649902 | 6538.790039 | 6644.399902 | 6753.830078 | 2326060000 | 6405.613590 | 1 | 14781.342253 | 13814.117389 | 0.972237 | 1 | 9351.981721 | 8114.289861 | 0.312626 | 0.316908 | 0.342703 | 2.210454e+09 | 0 | 9633.763657 | 0.000000 | 29.289137 | 1 | 7232.719425 | 6764.401677 | 14.3012 | 1 | 3257.890410 | 1255.573265 | 4 | 1 | 15648.632774 | 14441.689201 |
| 5090 | 2018-03-27 | 6793.500000 | 6479.560059 | 6791.390137 | 6529.839844 | 2325990000 | 6410.568923 | 1 | 14291.120219 | 13355.973290 | 0.973844 | 1 | 9041.823996 | 7845.180087 | 0.312765 | 0.317342 | 0.343737 | 2.216624e+09 | 0 | 9633.763657 | 0.000000 | 25.402069 | 1 | 6992.846863 | 6540.060837 | 14.4244 | 1 | 3149.842735 | 1213.932278 | 4 | 1 | 15129.647119 | 13962.731734 |
| 5091 | 2018-03-28 | 6559.879883 | 6410.040039 | 6488.020020 | 6460.810059 | 2518670000 | 6414.485456 | 1 | 14140.042554 | 13214.781471 | 0.975219 | 1 | 8946.238930 | 7762.245266 | 0.312848 | 0.317750 | 0.344621 | 2.223758e+09 | 0 | 9633.763657 | 0.000000 | 23.953756 | 1 | 6918.922429 | 6470.923001 | 14.5511 | 1 | 3116.544374 | 1201.099270 | 4 | 1 | 14969.705020 | 13815.125607 |
| 5092 | 2018-03-29 | 6640.759766 | 6435.669922 | 6493.509766 | 6581.129883 | 2504500000 | 6419.347790 | 1 | 14403.372913 | 13460.880671 | 0.976712 | 1 | 9112.844957 | 7906.801750 | 0.312945 | 0.318216 | 0.345551 | 2.229945e+09 | 0 | 9633.763657 | 0.000000 | 31.624778 | 1 | 7047.773691 | 6591.431159 | 14.6515 | 1 | 3174.583856 | 1223.467371 | 4 | 1 | 15248.486204 | 14072.405030 |
| 5093 | 2018-04-02 | 6560.959961 | 6322.600098 | 6528.229980 | 6390.839844 | 2394730000 | 6423.057122 | 1 | 13986.906677 | 13071.666120 | 0.978000 | 1 | 8849.351659 | 7678.180580 | 0.313037 | 0.318613 | 0.346349 | 2.235399e+09 | 0 | 9633.763657 | 0.000000 | 27.584778 | 1 | 6843.990883 | 6400.843263 | 14.7963 | 1 | 3082.792371 | 1188.091432 | 4 | 1 | 14807.583945 | 13665.508562 |
| 5094 | 2018-04-03 | 6485.270020 | 6343.899902 | 6448.049805 | 6458.830078 | 2328510000 | 6427.299124 | 1 | 14135.709195 | 13210.731668 | 0.979380 | 1 | 8943.497265 | 7759.866448 | 0.313144 | 0.319037 | 0.347199 | 2.240119e+09 | 0 | 9633.763657 | 0.000000 | 34.575277 | 1 | 6916.802055 | 6468.939921 | 14.9133 | 1 | 3115.589277 | 1200.731181 | 4 | 1 | 14965.117403 | 13810.891822 |
| 5095 | 2018-04-04 | 6578.560059 | 6326.540039 | 6326.540039 | 6560.060059 | 2254070000 | 6432.112324 | 1 | 14357.259778 | 13417.784972 | 0.980879 | 1 | 9083.669718 | 7881.487719 | 0.313270 | 0.319527 | 0.348082 | 2.243859e+09 | 0 | 9633.763657 | 0.000000 | 38.332315 | 1 | 7025.209883 | 6570.328354 | 15.0150 | 1 | 3164.420263 | 1219.550378 | 4 | 1 | 15199.667395 | 14027.351505 |
| 5096 | 2018-04-05 | 6632.209961 | 6550.279785 | 6619.220215 | 6594.839844 | 2124660000 | 6436.996989 | 1 | 14433.378351 | 13488.922686 | 0.982434 | 1 | 9131.829045 | 7923.273381 | 0.313393 | 0.320012 | 0.349029 | 2.243259e+09 | 1 | 9633.763657 | 0.000000 | 40.755533 | 1 | 7062.455775 | 6605.162579 | 15.1066 | 1 | 3181.197222 | 1226.016127 | 5 | 1 | 15280.252201 | 14101.720987 |
| 5097 | 2018-04-06 | 6587.359863 | 6402.029785 | 6514.479980 | 6433.209961 | 2350540000 | 6440.332389 | 1 | 14079.637349 | 13158.328912 | 0.983736 | 1 | 8908.021266 | 7729.085534 | 0.313455 | 0.320420 | 0.349861 | 2.245462e+09 | 0 | 9397.654195 | 0.000000 | 41.036021 | 1 | 6889.365310 | 6443.279701 | 15.2165 | 1 | 3103.230729 | 1195.968264 | 4 | 1 | 14905.755560 | 13756.108423 |
| 5098 | 2018-04-09 | 6604.259766 | 6466.040039 | 6488.479980 | 6472.339844 | 2080900000 | 6443.557321 | 1 | 14165.276488 | 13238.364209 | 0.985022 | 1 | 8962.204144 | 7776.097557 | 0.313531 | 0.320821 | 0.350670 | 2.242528e+09 | 1 | 9397.654195 | 0.000000 | 48.574709 | 1 | 6931.269749 | 6482.470833 | 15.3213 | 1 | 3122.106073 | 1203.242719 | 5 | 1 | 14996.419547 | 13839.779702 |
| 5099 | 2018-04-10 | 6639.970215 | 6534.890137 | 6585.529785 | 6615.870117 | 2238770000 | 6447.743789 | 1 | 14479.404926 | 13531.937489 | 0.986483 | 1 | 9160.949519 | 7948.539894 | 0.313645 | 0.321297 | 0.351541 | 2.244575e+09 | 0 | 9606.056088 | 0.000000 | 44.011738 | 1 | 7084.977228 | 6626.225771 | 15.4110 | 1 | 3191.341736 | 1229.925767 | 4 | 1 | 15328.979371 | 14146.689941 |
| 5100 | 2018-04-11 | 6650.290039 | 6574.879883 | 6578.839844 | 6583.439941 | 1852120000 | 6452.081855 | 1 | 14408.428677 | 13465.605607 | 0.987948 | 1 | 9116.043680 | 7909.577136 | 0.313774 | 0.321755 | 0.352419 | 2.242831e+09 | 1 | 9606.056088 | 0.000000 | 52.790626 | 1 | 7050.247548 | 6593.744833 | 15.4975 | 1 | 3175.698174 | 1223.896824 | 5 | 1 | 15253.838613 | 14077.344619 |
| 5101 | 2018-04-12 | 6682.689941 | 6618.810059 | 6627.319824 | 6656.259766 | 2021110000 | 6456.782721 | 1 | 14567.801171 | 13614.549479 | 0.989521 | 1 | 9216.876786 | 7997.065443 | 0.313926 | 0.322262 | 0.353334 | 2.242506e+09 | 1 | 9712.309251 | 0.000000 | 60.135857 | 1 | 7128.230759 | 6666.678640 | 15.5511 | 1 | 3210.824762 | 1237.434420 | 5 | 1 | 15422.562237 | 14233.054973 |
| 5102 | 2018-04-13 | 6703.310059 | 6598.339844 | 6696.020020 | 6628.339844 | 1743640000 | 6461.209587 | 1 | 14506.696003 | 13557.442760 | 0.991018 | 1 | 9178.216263 | 7963.521463 | 0.314094 | 0.322732 | 0.354192 | 2.237785e+09 | 1 | 9671.570619 | 0.000000 | 52.707769 | 1 | 7098.331138 | 6638.715016 | 15.6076 | 1 | 3197.356842 | 1232.243957 | 5 | 1 | 15357.871743 | 14173.353910 |
| 5103 | 2018-04-16 | 6699.759766 | 6633.080078 | 6675.919922 | 6675.180176 | 1795950000 | 6466.288320 | 1 | 14609.210128 | 13653.248819 | 0.992643 | 1 | 9243.075747 | 8019.797092 | 0.314307 | 0.323239 | 0.355096 | 2.234158e+09 | 1 | 9739.916478 | 0.000000 | 69.520817 | 1 | 7148.492746 | 6685.628666 | 15.6589 | 1 | 3219.951528 | 1240.951826 | 5 | 1 | 15466.400851 | 14273.512414 |
| 5104 | 2018-04-17 | 6834.310059 | 6729.790039 | 6738.649902 | 6816.370117 | 1913230000 | 6471.860589 | 1 | 14918.216547 | 13942.035241 | 0.994386 | 1 | 9438.580480 | 8189.427671 | 0.314516 | 0.323774 | 0.356097 | 2.231855e+09 | 1 | 9945.930128 | 0.000000 | 72.304432 | 1 | 7299.693949 | 6827.039609 | 15.7049 | 1 | 3288.058269 | 1267.199794 | 5 | 1 | 15793.538123 | 14575.418329 |
| 5105 | 2018-04-18 | 6856.959961 | 6788.319824 | 6824.580078 | 6833.209961 | 1893220000 | 6477.444388 | 1 | 14955.072004 | 13976.479042 | 0.996181 | 1 | 9461.898495 | 8209.659654 | 0.314727 | 0.324321 | 0.357134 | 2.229019e+09 | 1 | 9970.501551 | 0.000000 | 69.045192 | 1 | 7317.727844 | 6843.905811 | 15.7636 | 1 | 3296.181417 | 1270.330411 | 5 | 1 | 15832.556062 | 14611.426903 |
| 5106 | 2018-04-19 | 6815.040039 | 6749.069824 | 6793.080078 | 6774.890137 | 1963950000 | 6482.581123 | 1 | 14827.434016 | 13857.193113 | 0.997929 | 1 | 9381.143439 | 8139.592159 | 0.314890 | 0.324846 | 0.358193 | 2.227682e+09 | 1 | 9885.405688 | 0.000000 | 62.154885 | 1 | 7255.272775 | 6785.494701 | 15.8244 | 1 | 3268.049292 | 1259.488443 | 5 | 1 | 15697.428956 | 14486.721845 |
| 5107 | 2018-04-20 | 6757.680176 | 6642.830078 | 6754.680176 | 6667.750000 | 1921790000 | 6487.240658 | 1 | 14592.948544 | 13638.051321 | 0.999548 | 1 | 9232.787234 | 8010.870216 | 0.314983 | 0.325353 | 0.359211 | 2.224833e+09 | 1 | 9729.074929 | 0.000000 | 67.090765 | 1 | 7140.535724 | 6678.186860 | 15.8965 | 1 | 3216.367384 | 1239.570516 | 5 | 1 | 15449.185125 | 14257.624497 |
| 5108 | 2018-04-23 | 6721.649902 | 6613.549805 | 6699.160156 | 6648.799805 | 1737370000 | 6491.645990 | 1 | 14551.474400 | 13599.291059 | 1.001128 | 1 | 9206.547029 | 7988.102783 | 0.315050 | 0.325857 | 0.360221 | 2.222682e+09 | 1 | 9701.424242 | 0.000000 | 63.248133 | 1 | 7120.241839 | 6659.207003 | 15.9612 | 1 | 3207.226251 | 1236.047573 | 5 | 1 | 15405.277498 | 14217.103367 |
| 5109 | 2018-04-24 | 6688.890137 | 6464.740234 | 6680.879883 | 6509.049805 | 2149250000 | 6495.165521 | 1 | 14245.619418 | 13313.449857 | 1.002556 | 1 | 9013.036173 | 7820.202200 | 0.315103 | 0.326308 | 0.361145 | 2.224277e+09 | 0 | 9497.511644 | 0.000000 | 41.934440 | 1 | 6970.582679 | 6519.238255 | 16.0411 | 1 | 3139.814104 | 1210.067298 | 4 | 1 | 15081.476573 | 13918.276472 |
| 5110 | 2018-04-25 | 6540.759766 | 6426.569824 | 6514.330078 | 6513.939941 | 2026690000 | 6498.651253 | 1 | 14256.321906 | 13323.452022 | 1.003973 | 1 | 9019.807511 | 7826.077383 | 0.315164 | 0.326731 | 0.362078 | 2.224667e+09 | 0 | 9497.511644 | 0.000000 | 44.524629 | 1 | 6975.819557 | 6524.136047 | 16.1125 | 1 | 3142.172992 | 1210.976401 | 4 | 1 | 15092.807026 | 13928.733033 |
| 5111 | 2018-04-26 | 6673.649902 | 6579.120117 | 6606.609863 | 6649.649902 | 2127140000 | 6503.158187 | 1 | 14553.334912 | 13601.029828 | 1.005596 | 1 | 9207.724154 | 7989.124120 | 0.315265 | 0.327216 | 0.363114 | 2.226653e+09 | 0 | 9497.511644 | 0.000000 | 49.526209 | 1 | 7121.152214 | 6660.058431 | 16.1621 | 1 | 3207.636318 | 1236.205611 | 4 | 1 | 15407.247176 | 14218.921127 |
| 5112 | 2018-04-27 | 6750.779785 | 6619.259766 | 6748.589844 | 6656.350098 | 2027530000 | 6507.967786 | 1 | 14567.998870 | 13614.734242 | 1.007406 | 1 | 9217.001868 | 7997.173971 | 0.315376 | 0.327759 | 0.364270 | 2.226877e+09 | 0 | 9497.511644 | 0.000000 | 52.070752 | 1 | 7128.327496 | 6666.769114 | 16.2019 | 1 | 3210.868336 | 1237.451213 | 4 | 1 | 15422.771537 | 14233.248129 |
| 5113 | 2018-04-30 | 6712.500000 | 6593.600098 | 6669.439941 | 6605.569824 | 1987020000 | 6512.456120 | 1 | 14456.861843 | 13510.869524 | 1.009214 | 1 | 9146.686775 | 7936.164758 | 0.315543 | 0.328239 | 0.365432 | 2.226867e+09 | 1 | 9497.511644 | 0.000000 | 44.883627 | 1 | 7073.946579 | 6615.909355 | 16.2444 | 1 | 3186.373115 | 1228.010888 | 5 | 1 | 15305.113579 | 14124.664864 |
| 5114 | 2018-05-01 | 6685.410156 | 6578.259766 | 6592.930176 | 6681.959961 | 1929110000 | 6517.886852 | 1 | 14624.048275 | 13667.116024 | 1.011212 | 1 | 9252.463668 | 8027.942565 | 0.315774 | 0.328785 | 0.366654 | 2.228033e+09 | 0 | 9607.345653 | 0.000000 | 39.080702 | 1 | 7155.753261 | 6692.419064 | 16.2860 | 1 | 3223.221938 | 1242.212224 | 4 | 1 | 15482.109622 | 14288.009603 |
| 5115 | 2018-05-02 | 6715.959961 | 6637.959961 | 6694.520020 | 6644.479980 | 2144200000 | 6522.974453 | 1 | 14542.020091 | 13590.455397 | 1.013212 | 1 | 9200.565399 | 7982.912793 | 0.316065 | 0.329293 | 0.367854 | 2.230402e+09 | 0 | 9607.345653 | 0.000000 | 35.165323 | 1 | 7115.615712 | 6654.880417 | 16.3355 | 1 | 3205.142468 | 1235.244495 | 4 | 1 | 15395.268460 | 14207.866303 |
| 5116 | 2018-05-03 | 6667.290039 | 6539.870117 | 6608.700195 | 6643.479980 | 2345740000 | 6527.679053 | 1 | 14539.831504 | 13588.410022 | 1.015183 | 1 | 9199.180706 | 7981.711358 | 0.316347 | 0.329801 | 0.369036 | 2.237289e+09 | 0 | 9607.345653 | 0.000000 | 38.647875 | 1 | 7114.544806 | 6653.878851 | 16.3929 | 1 | 3204.660092 | 1235.058589 | 4 | 1 | 15392.951459 | 14205.728007 |
| 5117 | 2018-05-04 | 6783.359863 | 6612.390137 | 6618.700195 | 6769.120117 | 2022230000 | 6533.252721 | 1 | 14814.805828 | 13845.391257 | 1.017286 | 1 | 9373.153733 | 8132.659853 | 0.316727 | 0.330335 | 0.370224 | 2.247959e+09 | 0 | 9607.345653 | 0.000000 | 58.485823 | 1 | 7249.093624 | 6779.715649 | 16.4448 | 1 | 3265.265969 | 1258.415765 | 4 | 1 | 15684.059813 | 14474.383834 |
| 5118 | 2018-05-07 | 6846.459961 | 6796.049805 | 6803.450195 | 6821.870117 | 1939980000 | 6538.869857 | 1 | 14930.253773 | 13953.284806 | 1.019432 | 1 | 9446.196292 | 8196.035565 | 0.317113 | 0.330881 | 0.371438 | 2.249473e+09 | 0 | 9607.345653 | 0.000000 | 63.711997 | 1 | 7305.583934 | 6832.548218 | 16.4989 | 1 | 3290.711341 | 1268.222273 | 4 | 1 | 15806.281630 | 14587.178958 |
| 5119 | 2018-05-08 | 6830.870117 | 6770.299805 | 6813.910156 | 6815.479980 | 2054830000 | 6544.426924 | 1 | 14916.268405 | 13940.214578 | 1.021570 | 1 | 9437.347914 | 8188.358230 | 0.317514 | 0.331413 | 0.372643 | 2.249968e+09 | 0 | 9607.345653 | 0.000000 | 80.782712 | 1 | 7298.740696 | 6826.148079 | 16.5468 | 1 | 3287.628888 | 1267.034312 | 4 | 1 | 15791.475675 | 14573.514953 |
| 5120 | 2018-05-09 | 6895.930176 | 6807.399902 | 6830.549805 | 6893.209961 | 2241480000 | 6550.414590 | 1 | 15086.387202 | 14099.201562 | 1.023786 | 1 | 9544.980080 | 8281.745772 | 0.317923 | 0.331983 | 0.373880 | 2.248046e+09 | 1 | 9607.345653 | 0.000000 | 83.236017 | 1 | 7381.982224 | 6903.999728 | 16.5792 | 1 | 3325.124021 | 1281.484733 | 5 | 1 | 15971.576137 | 14739.724675 |
| 5121 | 2018-05-10 | 6966.930176 | 6906.770020 | 6909.180176 | 6963.549805 | 2233460000 | 6556.845990 | 1 | 15240.332044 | 14243.072942 | 1.026048 | 1 | 9642.379174 | 8366.254543 | 0.318378 | 0.332566 | 0.375105 | 2.246000e+09 | 1 | 9705.381139 | 0.000000 | 81.066852 | 1 | 7457.309609 | 6974.449673 | 16.6066 | 1 | 3359.054324 | 1294.561288 | 5 | 1 | 16134.553644 | 14890.132096 |
| 5122 | 2018-05-11 | 6969.299805 | 6923.609863 | 6948.870117 | 6952.560059 | 2083030000 | 6562.815456 | 1 | 15216.280032 | 14220.594787 | 1.028190 | 1 | 9627.161749 | 8353.051074 | 0.318791 | 0.333111 | 0.376288 | 2.244086e+09 | 1 | 9690.064286 | 0.000000 | 79.069248 | 1 | 7445.540620 | 6963.442725 | 16.6389 | 1 | 3353.753126 | 1292.518235 | 5 | 1 | 16109.090388 | 14866.632764 |
| 5123 | 2018-05-14 | 7008.259766 | 6954.640137 | 6977.350098 | 6964.370117 | 2075670000 | 6568.814124 | 1 | 15242.127369 | 14244.750789 | 1.030315 | 1 | 9643.515055 | 8367.240096 | 0.319200 | 0.333665 | 0.377451 | 2.240896e+09 | 1 | 9706.524442 | 0.000000 | 88.128058 | 1 | 7458.188087 | 6975.271269 | 16.6729 | 1 | 3359.450024 | 1294.713788 | 5 | 1 | 16136.454309 | 14891.886167 |
| 5124 | 2018-05-15 | 6912.040039 | 6852.729980 | 6909.319824 | 6888.540039 | 2114040000 | 6574.347526 | 1 | 15076.166673 | 14089.649819 | 1.032337 | 1 | 9538.513671 | 8276.135163 | 0.319580 | 0.334193 | 0.378564 | 2.241173e+09 | 0 | 9600.836994 | 0.000000 | 71.978476 | 1 | 7376.981175 | 6899.322496 | 16.7189 | 1 | 3322.871359 | 1280.616570 | 4 | 1 | 15960.755922 | 14729.738999 |
| 5125 | 2018-05-16 | 6944.540039 | 6891.649902 | 6892.890137 | 6929.970215 | 2083660000 | 6580.123861 | 1 | 15166.840202 | 14174.390078 | 1.034403 | 1 | 9595.881749 | 8325.910839 | 0.319982 | 0.334716 | 0.379705 | 2.242917e+09 | 0 | 9600.836994 | 0.000000 | 80.120713 | 1 | 7421.349013 | 6940.817522 | 16.7559 | 1 | 3342.856311 | 1288.318662 | 4 | 1 | 16056.749692 | 14818.328987 |
| 5126 | 2018-05-17 | 6952.979980 | 6869.390137 | 6905.750000 | 6901.629883 | 1931700000 | 6585.593060 | 1 | 15104.814930 | 14116.423462 | 1.036394 | 1 | 9556.639087 | 8291.861763 | 0.320360 | 0.335212 | 0.380821 | 2.242895e+09 | 1 | 9600.836994 | 0.000000 | 75.750589 | 1 | 7390.999172 | 6912.432829 | 16.7940 | 1 | 3329.185595 | 1283.050042 | 5 | 1 | 15991.085107 | 14757.728962 |
| 5127 | 2018-05-18 | 6897.910156 | 6857.580078 | 6876.649902 | 6866.250000 | 1966710000 | 6590.901458 | 1 | 15027.382992 | 14044.058323 | 1.038345 | 1 | 9507.648808 | 8249.355123 | 0.320737 | 0.335696 | 0.381912 | 2.244355e+09 | 0 | 9551.620143 | 0.000000 | 61.816568 | 1 | 7353.110631 | 6876.997567 | 16.8292 | 1 | 3312.119163 | 1276.472732 | 4 | 1 | 15909.109874 | 14682.076293 |
| 5128 | 2018-05-21 | 6948.270020 | 6876.350098 | 6920.319824 | 6905.529785 | 1949100000 | 6596.321989 | 1 | 15113.350204 | 14124.400226 | 1.040339 | 1 | 9562.039255 | 8296.547244 | 0.321119 | 0.336201 | 0.383020 | 2.245538e+09 | 0 | 9551.620143 | 0.000000 | 60.522699 | 1 | 7395.175602 | 6916.338836 | 16.8575 | 1 | 3331.066817 | 1283.775055 | 4 | 1 | 16000.121186 | 14766.068109 |
| 5129 | 2018-05-22 | 6947.430176 | 6883.750000 | 6934.700195 | 6893.620117 | 1908280000 | 6601.515924 | 1 | 15087.284864 | 14100.040485 | 1.042270 | 1 | 9545.548020 | 8282.238548 | 0.321458 | 0.336699 | 0.384113 | 2.245963e+09 | 0 | 9551.620143 | 0.000000 | 59.693855 | 1 | 7382.421463 | 6904.410526 | 16.8850 | 1 | 3325.321871 | 1281.560983 | 4 | 1 | 15972.526470 | 14740.601711 |
| 5130 | 2018-05-23 | 6954.700195 | 6846.939941 | 6847.270020 | 6953.629883 | 1980450000 | 6607.056058 | 1 | 15218.621435 | 14222.782979 | 1.044274 | 1 | 9628.643127 | 8354.336399 | 0.321805 | 0.337228 | 0.385241 | 2.246517e+09 | 0 | 9551.620143 | 0.000000 | 57.840240 | 1 | 7446.686301 | 6964.514223 | 16.9090 | 1 | 3354.269185 | 1292.717121 | 4 | 1 | 16111.569172 | 14868.920365 |
| 5131 | 2018-05-24 | 6963.680176 | 6882.569824 | 6951.520020 | 6949.700195 | 1992460000 | 6612.625059 | 1 | 15210.020974 | 14214.745293 | 1.046299 | 1 | 9623.201716 | 8349.615134 | 0.322158 | 0.337748 | 0.386393 | 2.246583e+09 | 0 | 9551.620143 | 0.000000 | 47.828597 | 1 | 7442.477974 | 6960.578385 | 16.9239 | 1 | 3352.373595 | 1291.986571 | 4 | 1 | 16102.464081 | 14860.517529 |
| 5132 | 2018-05-25 | 6982.520020 | 6941.850098 | 6951.470215 | 6960.919922 | 1757660000 | 6618.413724 | 1 | 15234.576317 | 14237.693845 | 1.048404 | 1 | 9638.737593 | 8363.094909 | 0.322564 | 0.338261 | 0.387579 | 2.230649e+09 | 1 | 9551.620143 | 0.000000 | 51.309752 | 1 | 7454.493250 | 6971.815673 | 16.9584 | 1 | 3357.785730 | 1294.072378 | 5 | 1 | 16128.460202 | 14884.508628 |
| 5133 | 2018-05-29 | 6964.649902 | 6887.120117 | 6928.500000 | 6926.540039 | 2087370000 | 6623.865192 | 1 | 15159.332965 | 14167.374081 | 1.050478 | 1 | 9591.132008 | 8321.789704 | 0.322957 | 0.338743 | 0.388777 | 2.230130e+09 | 1 | 9504.444829 | 0.000000 | 44.464577 | 1 | 7417.675616 | 6937.381977 | 17.0371 | 1 | 3341.201675 | 1287.680974 | 5 | 1 | 16048.801970 | 14810.994255 |
| 5134 | 2018-05-30 | 6987.629883 | 6938.020020 | 6955.589844 | 6976.370117 | 2049450000 | 6629.922126 | 1 | 15268.390408 | 14269.295293 | 1.052625 | 1 | 9660.131372 | 8381.657319 | 0.323347 | 0.339248 | 0.390030 | 2.229934e+09 | 1 | 9572.820559 | 0.000000 | 63.909974 | 1 | 7471.038963 | 6987.290053 | 17.0943 | 1 | 3365.238544 | 1296.944653 | 5 | 1 | 16164.258324 | 14917.545721 |
| 5135 | 2018-05-31 | 7016.419922 | 6955.990234 | 6969.930176 | 6967.729980 | 2514610000 | 6635.838857 | 1 | 15249.480721 | 14251.622971 | 1.054740 | 1 | 9648.167434 | 8371.276754 | 0.323717 | 0.339750 | 0.391273 | 2.235753e+09 | 0 | 9560.964755 | 0.000000 | 56.673248 | 1 | 7461.786185 | 6978.636392 | 17.1564 | 1 | 3361.070743 | 1295.338405 | 4 | 1 | 16144.239116 | 14899.070550 |
| 5136 | 2018-06-01 | 7084.839844 | 7008.020020 | 7010.080078 | 7083.930176 | 2208600000 | 6642.698125 | 1 | 15503.794915 | 14489.295983 | 1.056989 | 1 | 9809.069040 | 8510.883770 | 0.324138 | 0.340307 | 0.392545 | 2.239325e+09 | 0 | 9560.964755 | 0.000000 | 74.583429 | 1 | 7586.225711 | 7095.018472 | 17.1958 | 1 | 3417.123013 | 1316.940645 | 4 | 1 | 16413.475115 | 15147.540986 |
| 5137 | 2018-06-04 | 7146.770020 | 7099.089844 | 7099.500000 | 7143.569824 | 2142790000 | 6650.069456 | 1 | 15634.321453 | 14611.281448 | 1.059310 | 1 | 9891.651648 | 8582.536949 | 0.324566 | 0.340882 | 0.393862 | 2.244812e+09 | 0 | 9560.964755 | 0.000000 | 85.100347 | 1 | 7650.094188 | 7154.751473 | 17.2224 | 1 | 3445.891791 | 1328.027976 | 4 | 1 | 16551.660255 | 15275.068220 |
| 5138 | 2018-06-05 | 7179.819824 | 7137.129883 | 7162.410156 | 7166.750000 | 2058630000 | 6656.424655 | 1 | 15685.053276 | 14658.693608 | 1.061281 | 1 | 9923.749077 | 8610.386431 | 0.324943 | 0.341343 | 0.394995 | 2.251669e+09 | 0 | 9560.964755 | 0.000000 | 84.467320 | 1 | 7674.917985 | 7177.967932 | 17.2482 | 1 | 3457.073368 | 1332.337295 | 4 | 1 | 16605.368751 | 15324.634302 |
| 5139 | 2018-06-06 | 7212.450195 | 7140.919922 | 7180.240234 | 7210.080078 | 2191750000 | 6662.974590 | 1 | 15779.884906 | 14747.319880 | 1.063199 | 1 | 9983.747936 | 8662.444716 | 0.325282 | 0.341810 | 0.396107 | 2.258780e+09 | 0 | 9560.964755 | 0.000000 | 88.558880 | 1 | 7721.320441 | 7221.365834 | 17.2658 | 1 | 3477.974789 | 1340.392589 | 4 | 1 | 16705.764597 | 15417.286843 |
| 5140 | 2018-06-07 | 7212.430176 | 7115.859863 | 7212.430176 | 7152.830078 | 2328280000 | 6669.003057 | 1 | 15654.588321 | 14630.222143 | 1.065058 | 1 | 9904.474257 | 8593.662545 | 0.325586 | 0.342255 | 0.397218 | 2.268025e+09 | 0 | 9560.964755 | 0.000000 | 74.435769 | 1 | 7660.011053 | 7164.026222 | 17.2855 | 1 | 3450.358722 | 1329.749506 | 4 | 1 | 16573.116275 | 15294.869386 |
| 5141 | 2018-06-08 | 7161.919922 | 7100.729980 | 7121.759766 | 7152.620117 | 1941580000 | 6675.029525 | 1 | 15654.128803 | 14629.792694 | 1.066934 | 1 | 9904.183526 | 8593.410291 | 0.325894 | 0.342718 | 0.398321 | 2.271388e+09 | 0 | 9560.964755 | 0.000000 | 75.121321 | 1 | 7659.786204 | 7163.815932 | 17.2907 | 1 | 3450.257441 | 1329.710474 | 4 | 1 | 16572.629795 | 15294.420427 |
| 5142 | 2018-06-11 | 7187.450195 | 7146.089844 | 7149.649902 | 7168.479980 | 1942940000 | 6681.243457 | 1 | 15688.839488 | 14662.232067 | 1.068779 | 1 | 9926.144569 | 8612.464890 | 0.326182 | 0.343145 | 0.399453 | 2.271642e+09 | 0 | 9560.964755 | 0.000000 | 75.403903 | 1 | 7676.770632 | 7179.700621 | 17.2951 | 1 | 3457.907870 | 1332.658907 | 4 | 1 | 16609.377118 | 15328.333512 |
| 5143 | 2018-06-12 | 7214.490234 | 7173.759766 | 7181.669922 | 7209.180176 | 2006760000 | 6687.334124 | 1 | 15777.915391 | 14745.479242 | 1.070573 | 1 | 9982.501847 | 8661.363542 | 0.326428 | 0.343576 | 0.400569 | 2.270187e+09 | 1 | 9560.964755 | 0.000000 | 84.066135 | 1 | 7720.356729 | 7220.464523 | 17.2963 | 1 | 3477.540697 | 1340.225292 | 5 | 1 | 16703.679522 | 15415.362585 |
| 5144 | 2018-06-13 | 7261.169922 | 7193.020020 | 7219.580078 | 7205.259766 | 2172770000 | 6693.278457 | 1 | 15769.335234 | 14737.460532 | 1.072300 | 1 | 9977.073282 | 8656.653422 | 0.326633 | 0.343987 | 0.401680 | 2.270859e+09 | 0 | 9555.765425 | 0.000000 | 81.020686 | 1 | 7716.158337 | 7216.537976 | 17.3130 | 1 | 3475.649582 | 1339.496467 | 4 | 1 | 16694.595927 | 15406.979587 |
| 5145 | 2018-06-14 | 7291.310059 | 7233.700195 | 7233.700195 | 7279.589844 | 2188230000 | 6699.670524 | 1 | 15932.013050 | 14889.493440 | 1.074072 | 1 | 10079.997627 | 8745.956202 | 0.326832 | 0.344418 | 0.402823 | 2.272380e+09 | 0 | 9555.765425 | 0.000000 | 85.877252 | 1 | 7795.758889 | 7290.984401 | 17.3239 | 1 | 3511.504682 | 1353.314827 | 4 | 1 | 16866.818811 | 15565.919311 |
| 5146 | 2018-06-15 | 7268.839844 | 7220.970215 | 7245.160156 | 7255.759766 | 3043790000 | 6705.736855 | 1 | 15879.858859 | 14840.751986 | 1.075729 | 1 | 10047.000283 | 8717.325905 | 0.326988 | 0.344809 | 0.403932 | 2.281402e+09 | 0 | 9555.765425 | 0.000000 | 75.102899 | 1 | 7770.239107 | 7267.117023 | 17.3327 | 1 | 3500.009607 | 1348.884688 | 4 | 1 | 16811.604490 | 15514.963545 |
| 5147 | 2018-06-18 | 7256.430176 | 7186.160156 | 7201.180176 | 7251.410156 | 2093950000 | 6711.998190 | 1 | 15870.339362 | 14831.855402 | 1.077441 | 1 | 10040.977409 | 8712.100131 | 0.327148 | 0.345230 | 0.405063 | 2.170884e+09 | 1 | 9555.765425 | 0.000000 | 68.790104 | 1 | 7765.581083 | 7262.760605 | 17.3411 | 1 | 3497.911457 | 1348.076072 | 5 | 1 | 16801.526440 | 15505.662792 |
| 5148 | 2018-06-19 | 7229.990234 | 7138.020020 | 7158.799805 | 7228.040039 | 2269000000 | 6718.124658 | 1 | 15819.191836 | 14784.054741 | 1.079163 | 1 | 10008.616969 | 8684.022447 | 0.327285 | 0.345657 | 0.406222 | 2.172214e+09 | 0 | 9524.968745 | 0.000000 | 60.672115 | 1 | 7740.553877 | 7239.353907 | 17.3588 | 1 | 3486.638256 | 1343.731442 | 4 | 1 | 16747.377849 | 15455.690559 |
| 5149 | 2018-06-20 | 7309.990234 | 7256.870117 | 7264.850098 | 7280.700195 | 2305100000 | 6724.554792 | 1 | 15934.443150 | 14891.764526 | 1.080951 | 1 | 10081.535123 | 8747.290218 | 0.327441 | 0.346107 | 0.407402 | 2.174899e+09 | 0 | 9524.968745 | 0.000000 | 61.909742 | 1 | 7796.947972 | 7292.096491 | 17.3759 | 1 | 3512.040290 | 1353.521248 | 4 | 1 | 16869.391497 | 15568.293572 |
| 5150 | 2018-06-21 | 7308.259766 | 7203.930176 | 7304.049805 | 7217.490234 | 2315880000 | 6730.713792 | 1 | 15796.102675 | 14762.476431 | 1.082684 | 1 | 9994.008728 | 8671.347539 | 0.327617 | 0.346536 | 0.408531 | 2.177987e+09 | 0 | 9524.968745 | 0.000000 | 60.689734 | 1 | 7729.256024 | 7228.787589 | 17.3839 | 1 | 3481.549276 | 1341.770177 | 4 | 1 | 16722.933938 | 15433.131952 |
| 5151 | 2018-06-22 | 7239.750000 | 7177.459961 | 7239.720215 | 7197.509766 | 3928340000 | 6736.974792 | 1 | 15752.373688 | 14721.608873 | 1.084439 | 1 | 9966.341911 | 8647.342299 | 0.327814 | 0.346974 | 0.409651 | 2.192089e+09 | 0 | 9524.968745 | 0.000000 | 56.965879 | 1 | 7707.858813 | 7208.775845 | 17.3737 | 0 | 3471.911163 | 1335.555700 | 3 | 1 | 16676.639167 | 15390.407792 |
| 5152 | 2018-06-25 | 7144.290039 | 6976.959961 | 7131.049805 | 7038.169922 | 2415090000 | 6741.634990 | 1 | 15403.644635 | 14395.699089 | 1.085958 | 1 | 9745.705133 | 8455.905786 | 0.327952 | 0.347355 | 0.410651 | 2.193698e+09 | 0 | 9524.968745 | 0.000000 | 36.008954 | 1 | 7537.220765 | 7049.186591 | 17.4116 | 1 | 3471.911163 | 1333.055700 | 4 | 1 | 16307.448549 | 15049.692009 |
| 5153 | 2018-06-26 | 7108.450195 | 7040.060059 | 7061.229980 | 7068.200195 | 2058640000 | 6746.659593 | 1 | 15469.368490 | 14457.122269 | 1.087622 | 1 | 9787.287845 | 8491.985217 | 0.328129 | 0.347774 | 0.411718 | 2.193993e+09 | 0 | 9524.968745 | 0.000000 | 34.508409 | 1 | 7569.380375 | 7079.263870 | 17.4361 | 1 | 3486.725020 | 1338.743546 | 4 | 1 | 16377.028730 | 15113.905629 |
| 5154 | 2018-06-27 | 7128.770020 | 6968.299805 | 7096.600098 | 6969.669922 | 2286430000 | 6751.066660 | 1 | 15253.726451 | 14255.590879 | 1.089191 | 1 | 9650.853658 | 8373.607468 | 0.328306 | 0.348151 | 0.412734 | 2.196621e+09 | 0 | 9524.968745 | 0.000000 | 28.568357 | 1 | 7463.863681 | 6980.579370 | 17.4421 | 1 | 3438.120289 | 1320.081544 | 4 | 1 | 16148.733963 | 14903.218719 |
| 5155 | 2018-06-28 | 7055.250000 | 6950.229980 | 6963.370117 | 7031.600098 | 2195400000 | 6755.419795 | 1 | 15389.266006 | 14382.261332 | 1.090788 | 1 | 9736.607943 | 8448.012567 | 0.328459 | 0.348525 | 0.413803 | 2.197433e+09 | 0 | 9524.968745 | 0.000000 | 26.919634 | 1 | 7530.185099 | 7042.606483 | 17.2374 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16292.226258 | 15035.643779 |
| 5156 | 2018-06-29 | 7101.830078 | 7031.399902 | 7071.490234 | 7040.799805 | 2192010000 | 6759.784326 | 1 | 15409.400362 | 14401.078186 | 1.092337 | 1 | 9749.346714 | 8459.065420 | 0.328586 | 0.348914 | 0.414837 | 2.198089e+09 | 0 | 9524.968745 | 0.000000 | 29.433628 | 1 | 7540.037123 | 7051.820590 | 17.0985 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16313.541991 | 15055.315478 |
| 5157 | 2018-07-02 | 7099.270020 | 6969.160156 | 6979.540039 | 7097.819824 | 1767910000 | 6764.374525 | 1 | 15534.193614 | 14517.705527 | 1.093913 | 1 | 9828.301940 | 8527.571284 | 0.328738 | 0.349335 | 0.415841 | 2.193461e+09 | 1 | 9524.968745 | 0.000000 | 36.650610 | 1 | 7601.100223 | 7108.929862 | 16.9772 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16445.657448 | 15177.241169 |
| 5158 | 2018-07-03 | 7122.450195 | 7009.509766 | 7121.709961 | 7014.549805 | 1179310000 | 6768.431722 | 1 | 15351.949962 | 14347.387084 | 1.095364 | 1 | 9712.998521 | 8427.527743 | 0.328860 | 0.349716 | 0.416788 | 2.185442e+09 | 1 | 9413.223962 | 0.000000 | 33.194268 | 1 | 7511.925832 | 7025.529502 | 16.8040 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16252.720708 | 14999.185202 |
| 5159 | 2018-07-05 | 7105.540039 | 7025.250000 | 7064.000000 | 7101.049805 | 1745030000 | 6772.954987 | 1 | 15541.262706 | 14524.312049 | 1.096854 | 1 | 9832.774471 | 8531.451897 | 0.329013 | 0.350090 | 0.417751 | 2.182587e+09 | 1 | 9529.303240 | 0.000000 | 36.573430 | 1 | 7604.559230 | 7112.164898 | 16.6631 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16453.141316 | 15184.147824 |
| 5160 | 2018-07-06 | 7217.000000 | 7106.100098 | 7114.169922 | 7207.330078 | 1704580000 | 6778.927988 | 1 | 15773.866292 | 14741.695098 | 1.098576 | 1 | 9979.940030 | 8659.140769 | 0.329243 | 0.350537 | 0.418795 | 2.178962e+09 | 1 | 9671.926793 | 0.000000 | 49.286587 | 1 | 7718.375448 | 7218.611529 | 16.5407 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16699.392843 | 15411.406529 |
| 5161 | 2018-07-09 | 7277.580078 | 7221.319824 | 7251.180176 | 7276.000000 | 1837330000 | 6784.997588 | 1 | 15924.156366 | 14882.150862 | 1.100322 | 1 | 10075.026795 | 8741.643237 | 0.329476 | 0.350981 | 0.419865 | 2.175992e+09 | 1 | 9764.078873 | 0.000000 | 55.158601 | 1 | 7791.914503 | 7287.388938 | 16.4179 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16858.501139 | 15558.243162 |
| 5162 | 2018-07-10 | 7297.790039 | 7257.490234 | 7287.049805 | 7282.600098 | 1725210000 | 6791.295788 | 1 | 15938.601251 | 14895.650539 | 1.102115 | 1 | 10084.165904 | 8749.572827 | 0.329716 | 0.351430 | 0.420969 | 2.169789e+09 | 1 | 9772.935920 | 0.000000 | 70.100149 | 1 | 7798.982589 | 7293.999367 | 16.3517 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16873.793573 | 15572.356125 |
| 5163 | 2018-07-11 | 7271.120117 | 7220.229980 | 7221.660156 | 7243.979980 | 1761420000 | 6797.830986 | 1 | 15854.077779 | 14816.657904 | 1.104046 | 1 | 10030.688896 | 8703.173255 | 0.329941 | 0.351954 | 0.422150 | 2.164969e+09 | 1 | 9721.109385 | 0.000000 | 64.253480 | 1 | 7757.624061 | 7255.318799 | 16.2967 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 16784.310713 | 15489.774876 |
| 5164 | 2018-07-12 | 7368.720215 | 7274.160156 | 7276.379883 | 7366.250000 | 1926110000 | 6805.171921 | 1 | 16121.676310 | 15066.745985 | 1.106125 | 1 | 10199.995345 | 8850.072773 | 0.330207 | 0.352522 | 0.423396 | 2.158954e+09 | 1 | 9885.190489 | 0.000000 | 80.965384 | 1 | 7888.563799 | 7377.780204 | 16.2279 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17067.610502 | 15751.224394 |
| 5165 | 2018-07-13 | 7387.740234 | 7348.959961 | 7372.279785 | 7375.819824 | 1714140000 | 6812.390387 | 1 | 16142.620699 | 15086.319867 | 1.108228 | 1 | 10213.246614 | 8861.570297 | 0.330485 | 0.353091 | 0.424653 | 2.146293e+09 | 1 | 9898.032781 | 0.000000 | 79.270385 | 1 | 7898.812185 | 7387.365008 | 16.1437 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17089.783797 | 15771.687513 |
| 5166 | 2018-07-16 | 7390.640137 | 7346.339844 | 7381.029785 | 7357.899902 | 1730190000 | 6819.334521 | 1 | 16103.401398 | 15049.666901 | 1.110320 | 1 | 10188.433022 | 8840.040671 | 0.330753 | 0.353653 | 0.425913 | 2.133558e+09 | 1 | 9873.985017 | 0.000000 | 76.570249 | 1 | 7879.621627 | 7369.417037 | 16.0718 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17048.263315 | 15733.369412 |
| 5167 | 2018-07-17 | 7418.430176 | 7288.299805 | 7291.479980 | 7403.890137 | 1740680000 | 6826.396657 | 1 | 16204.055010 | 15143.734192 | 1.112439 | 1 | 10252.115381 | 8895.294962 | 0.331028 | 0.354201 | 0.427210 | 2.127864e+09 | 1 | 9935.701933 | 0.000000 | 76.129018 | 1 | 7928.872860 | 7415.479258 | 16.0052 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17154.822746 | 15831.710155 |
| 5168 | 2018-07-18 | 7411.250000 | 7368.359863 | 7407.250000 | 7390.129883 | 1857670000 | 6833.038255 | 1 | 16173.939502 | 15115.589308 | 1.114440 | 1 | 10233.061653 | 8878.762907 | 0.331249 | 0.354700 | 0.428492 | 2.120137e+09 | 1 | 9917.236264 | 0.000000 | 86.380681 | 1 | 7914.136917 | 7401.697466 | 15.9613 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17122.940220 | 15802.286657 |
| 5169 | 2018-07-19 | 7388.990234 | 7344.330078 | 7364.660156 | 7352.359863 | 1853030000 | 6839.496322 | 1 | 16091.276542 | 15038.335442 | 1.116396 | 1 | 10180.761769 | 8833.384672 | 0.331500 | 0.355173 | 0.429724 | 2.108292e+09 | 1 | 9866.550523 | 0.000000 | 76.880917 | 1 | 7873.688764 | 7363.868326 | 15.9320 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17035.427038 | 15721.523167 |
| 5170 | 2018-07-20 | 7398.589844 | 7343.370117 | 7379.129883 | 7350.229980 | 1786250000 | 6845.866722 | 1 | 16086.615109 | 15033.979032 | 1.118395 | 1 | 10177.812535 | 8830.825756 | 0.331738 | 0.355698 | 0.430959 | 2.104163e+09 | 1 | 9863.692312 | 0.000000 | 69.666913 | 1 | 7871.407859 | 7361.735109 | 15.8747 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17030.492097 | 15716.968847 |
| 5171 | 2018-07-23 | 7376.819824 | 7301.339844 | 7335.419922 | 7371.779785 | 1654290000 | 6852.412520 | 1 | 16133.778724 | 15078.056471 | 1.120415 | 1 | 10207.652400 | 8856.716452 | 0.331979 | 0.356282 | 0.432153 | 2.102687e+09 | 1 | 9892.611223 | 0.000000 | 65.146393 | 1 | 7894.485681 | 7383.318645 | 15.8024 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17080.423021 | 15763.048713 |
| 5172 | 2018-07-24 | 7475.990234 | 7375.740234 | 7455.509766 | 7406.250000 | 2014850000 | 6858.678721 | 1 | 16209.219775 | 15148.560998 | 1.122410 | 1 | 10255.383068 | 8898.130185 | 0.332216 | 0.356805 | 0.433389 | 2.100899e+09 | 1 | 9938.868768 | 0.000000 | 67.969742 | 1 | 7931.400053 | 7417.842815 | 15.7018 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17160.290552 | 15836.756242 |
| 5173 | 2018-07-25 | 7511.390137 | 7405.640137 | 7406.100098 | 7508.589844 | 1899790000 | 6865.314186 | 1 | 16433.199390 | 15357.884389 | 1.124533 | 1 | 10397.092340 | 9021.084886 | 0.332445 | 0.357419 | 0.434669 | 2.098982e+09 | 1 | 10076.204434 | 0.000000 | 82.445968 | 1 | 8040.996440 | 7520.342849 | 15.6288 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17397.412099 | 16055.589141 |
| 5174 | 2018-07-26 | 7430.120117 | 7385.720215 | 7404.560059 | 7400.750000 | 2213070000 | 6871.448053 | 1 | 16197.182549 | 15137.311434 | 1.126555 | 1 | 10247.767256 | 8891.522291 | 0.332690 | 0.358016 | 0.435850 | 2.100739e+09 | 0 | 9931.488004 | 0.000000 | 54.385521 | 1 | 7925.510068 | 7412.334206 | 15.5629 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17147.547045 | 15824.995613 |
| 5175 | 2018-07-27 | 7443.240234 | 7255.319824 | 7443.240234 | 7296.779785 | 2176170000 | 6876.943385 | 1 | 15969.634726 | 14924.653322 | 1.128535 | 1 | 10103.800419 | 8766.608805 | 0.332897 | 0.358573 | 0.437066 | 2.103148e+09 | 0 | 9931.488004 | 0.000000 | 41.897322 | 1 | 7814.167706 | 7308.201250 | 15.5096 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16906.647927 | 15602.676497 |
| 5176 | 2018-07-30 | 7299.080078 | 7158.779785 | 7292.720215 | 7193.100098 | 2143410000 | 6881.746120 | 1 | 15742.722747 | 14712.589447 | 1.130369 | 1 | 9960.235874 | 8642.044368 | 0.333082 | 0.359071 | 0.438216 | 2.104942e+09 | 0 | 9931.488004 | 0.000000 | 35.632101 | 1 | 7703.136472 | 7204.359275 | 15.4746 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16666.421961 | 15380.978615 |
| 5177 | 2018-07-31 | 7272.959961 | 7179.410156 | 7219.669922 | 7231.979980 | 2195050000 | 6886.858187 | 1 | 15827.814739 | 14792.113400 | 1.132234 | 1 | 10014.072579 | 8688.756032 | 0.333272 | 0.359588 | 0.439374 | 2.107516e+09 | 0 | 9931.488004 | 0.000000 | 34.824038 | 1 | 7744.773185 | 7243.300015 | 15.4375 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16756.506698 | 15464.115321 |
| 5178 | 2018-08-01 | 7294.799805 | 7234.640137 | 7269.200195 | 7272.890137 | 2223550000 | 6892.456387 | 1 | 15917.350161 | 14875.790024 | 1.134323 | 1 | 10070.720589 | 8737.906938 | 0.333657 | 0.360112 | 0.440554 | 2.110644e+09 | 0 | 9931.488004 | 0.000000 | 40.123679 | 1 | 7788.584130 | 7284.274207 | 15.4226 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 16851.295581 | 15551.593353 |
| 5179 | 2018-08-02 | 7380.560059 | 7221.350098 | 7221.350098 | 7372.149902 | 2081300000 | 6898.703053 | 1 | 16134.588757 | 15078.813500 | 1.136570 | 1 | 10208.164899 | 8857.161124 | 0.334114 | 0.360661 | 0.441794 | 2.112596e+09 | 0 | 9931.488004 | 0.000000 | 51.510622 | 1 | 7894.882042 | 7383.689342 | 15.3867 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17081.280583 | 15763.840133 |
| 5180 | 2018-08-03 | 7395.490234 | 7356.330078 | 7389.359863 | 7395.490234 | 2018700000 | 6905.063522 | 1 | 16185.671096 | 15126.553239 | 1.138801 | 1 | 10240.484095 | 8885.203023 | 0.334574 | 0.361222 | 0.443006 | 2.111349e+09 | 1 | 9931.488004 | 0.000000 | 53.346465 | 1 | 7919.877352 | 7407.066208 | 15.3396 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17135.360162 | 15813.748676 |
| 5181 | 2018-08-06 | 7439.549805 | 7381.580078 | 7390.819824 | 7438.990234 | 2238170000 | 6912.013991 | 1 | 16280.874615 | 15215.527066 | 1.141154 | 1 | 10300.718243 | 8937.465458 | 0.335069 | 0.361789 | 0.444296 | 2.110116e+09 | 1 | 9989.904649 | 0.000000 | 54.813192 | 1 | 7966.461777 | 7450.634297 | 15.2800 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17236.149716 | 15906.764561 |
| 5182 | 2018-08-07 | 7478.959961 | 7443.879883 | 7459.319824 | 7462.649902 | 2197590000 | 6918.356058 | 1 | 16332.655848 | 15263.919967 | 1.143444 | 1 | 10333.479622 | 8965.891018 | 0.335503 | 0.362364 | 0.445577 | 2.107466e+09 | 1 | 10021.677487 | 0.000000 | 54.102531 | 1 | 7991.799066 | 7474.330999 | 15.2234 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17290.969197 | 15957.355939 |
| 5183 | 2018-08-08 | 7486.209961 | 7435.770020 | 7454.419922 | 7469.549805 | 2087850000 | 6924.314391 | 1 | 16347.756882 | 15278.032857 | 1.145758 | 1 | 10343.033869 | 8974.180805 | 0.335938 | 0.362946 | 0.446874 | 2.105653e+09 | 1 | 10030.943444 | 0.000000 | 46.702362 | 1 | 7999.188215 | 7481.241702 | 15.1739 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17306.956279 | 15972.109974 |
| 5184 | 2018-08-09 | 7498.370117 | 7458.569824 | 7467.509766 | 7466.959961 | 2032950000 | 6930.196924 | 1 | 16342.088784 | 15272.735654 | 1.148081 | 1 | 10339.447730 | 8971.069275 | 0.336384 | 0.363512 | 0.448184 | 2.105349e+09 | 1 | 10027.465513 | 0.000000 | 56.802075 | 1 | 7996.414735 | 7478.647804 | 15.0964 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17300.955608 | 15966.572121 |
| 5185 | 2018-08-10 | 7436.689941 | 7382.830078 | 7409.049805 | 7408.299805 | 2095180000 | 6935.230322 | 1 | 16213.705950 | 15152.753618 | 1.150258 | 1 | 10258.221418 | 8900.592893 | 0.336789 | 0.364034 | 0.449434 | 2.105191e+09 | 1 | 9948.690122 | 0.000000 | 62.633125 | 1 | 7933.595202 | 7419.895829 | 15.0460 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17165.039952 | 15841.139332 |
| 5186 | 2018-08-13 | 7468.819824 | 7398.529785 | 7420.180176 | 7401.169922 | 1914240000 | 6940.060589 | 1 | 16198.101584 | 15138.170332 | 1.152422 | 1 | 10248.348719 | 8892.026800 | 0.337218 | 0.364535 | 0.450669 | 2.102664e+09 | 1 | 9939.115321 | 0.000000 | 80.169949 | 1 | 7925.959765 | 7412.754786 | 15.0152 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17148.520005 | 15825.893530 |
| 5187 | 2018-08-14 | 7455.419922 | 7390.000000 | 7430.450195 | 7447.169922 | 1917360000 | 6945.188789 | 1 | 16298.776569 | 15232.257597 | 1.154667 | 1 | 10312.044600 | 8947.292823 | 0.337659 | 0.365071 | 0.451938 | 2.099439e+09 | 1 | 10000.889245 | 0.000000 | 80.571121 | 1 | 7975.221456 | 7458.826788 | 14.9149 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17255.102063 | 15924.255155 |
| 5188 | 2018-08-15 | 7409.479980 | 7308.520020 | 7385.669922 | 7354.660156 | 2286960000 | 6949.802122 | 1 | 16096.310933 | 15043.040405 | 1.156808 | 1 | 10183.946968 | 8836.148325 | 0.338106 | 0.365569 | 0.453132 | 2.099294e+09 | 1 | 9876.656828 | 0.000000 | 60.131354 | 1 | 7876.152162 | 7366.172219 | 14.8126 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17040.756819 | 15726.441875 |
| 5189 | 2018-08-16 | 7422.830078 | 7361.879883 | 7409.609863 | 7374.290039 | 1979540000 | 6954.240788 | 1 | 16139.272632 | 15083.190883 | 1.158932 | 1 | 10211.128331 | 8859.732360 | 0.338579 | 0.366060 | 0.454292 | 2.096431e+09 | 1 | 9903.018021 | 0.000000 | 50.330350 | 1 | 7897.173928 | 7385.832828 | 14.7368 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17086.239283 | 15768.416379 |
| 5190 | 2018-08-17 | 7394.939941 | 7312.649902 | 7352.629883 | 7377.540039 | 1843150000 | 6958.367454 | 1 | 16146.385538 | 15089.838352 | 1.160984 | 1 | 10215.628584 | 8863.637024 | 0.339083 | 0.366511 | 0.455390 | 2.090925e+09 | 1 | 9907.382483 | 0.000000 | 47.046005 | 1 | 7900.654374 | 7389.087916 | 14.6382 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17093.769537 | 15775.365842 |
| 5191 | 2018-08-20 | 7395.750000 | 7343.470215 | 7393.580078 | 7371.419922 | 1698970000 | 6962.595986 | 1 | 16132.991132 | 15077.320416 | 1.163025 | 1 | 10207.154100 | 8856.284099 | 0.339572 | 0.366976 | 0.456477 | 2.087238e+09 | 1 | 9899.163708 | 0.000000 | 37.320227 | 1 | 7894.100302 | 7382.958219 | 14.5344 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17079.589217 | 15762.279218 |
| 5192 | 2018-08-21 | 7441.419922 | 7388.370117 | 7393.459961 | 7397.229980 | 1766630000 | 6966.508988 | 1 | 16189.478681 | 15130.111673 | 1.164989 | 1 | 10242.893109 | 8887.293215 | 0.340019 | 0.367374 | 0.457596 | 2.085194e+09 | 1 | 9933.824329 | 0.000000 | 37.822037 | 1 | 7921.740457 | 7408.808677 | 14.4633 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17139.391156 | 15817.468768 |
| 5193 | 2018-08-22 | 7434.479980 | 7374.689941 | 7379.839844 | 7424.600098 | 1660460000 | 6970.597122 | 1 | 16249.380554 | 15186.093835 | 1.167023 | 1 | 10280.792321 | 8920.176640 | 0.340464 | 0.367800 | 0.458759 | 2.072589e+09 | 1 | 9970.579971 | 0.000000 | 42.225113 | 1 | 7951.051289 | 7436.221636 | 14.3496 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17202.807752 | 15875.994186 |
| 5194 | 2018-08-23 | 7465.870117 | 7405.399902 | 7420.310059 | 7413.839844 | 1879890000 | 6974.460521 | 1 | 16225.830806 | 15164.085077 | 1.169082 | 1 | 10265.892672 | 8907.248891 | 0.340925 | 0.368241 | 0.459916 | 2.068547e+09 | 1 | 9956.129904 | 0.000000 | 41.064447 | 1 | 7939.528065 | 7425.444539 | 14.2627 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17177.876230 | 15852.985576 |
| 5195 | 2018-08-24 | 7489.540039 | 7442.990234 | 7443.709961 | 7485.399902 | 1886600000 | 6978.321322 | 1 | 16382.446194 | 15310.452255 | 1.171090 | 1 | 10364.981389 | 8993.223671 | 0.341412 | 0.368663 | 0.461016 | 2.067810e+09 | 1 | 10052.228721 | 0.000000 | 62.429881 | 1 | 8016.162185 | 7497.116609 | 14.1820 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17343.680975 | 16006.002178 |
| 5196 | 2018-08-27 | 7560.759766 | 7512.020020 | 7527.370117 | 7559.129883 | 2319130000 | 6982.292454 | 1 | 16543.810644 | 15461.257738 | 1.173118 | 1 | 10467.074782 | 9081.805473 | 0.341920 | 0.369107 | 0.462090 | 2.070817e+09 | 0 | 10151.241551 | 0.000000 | 70.964042 | 1 | 8095.120088 | 7570.961997 | 14.1142 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17514.513433 | 16163.658715 |
| 5197 | 2018-08-28 | 7588.720215 | 7556.709961 | 7580.850098 | 7570.250000 | 1961300000 | 6986.631787 | 1 | 16568.147984 | 15484.002551 | 1.175241 | 1 | 10482.472731 | 9095.165574 | 0.342486 | 0.369570 | 0.463185 | 2.067309e+09 | 1 | 10151.241551 | 0.000000 | 68.001514 | 1 | 8107.028692 | 7582.099520 | 14.0243 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17540.278758 | 16187.436819 |
| 5198 | 2018-08-29 | 7661.950195 | 7583.520020 | 7585.129883 | 7660.180176 | 1897000000 | 6991.590990 | 1 | 16764.967964 | 15667.943514 | 1.177560 | 1 | 10606.998423 | 9203.210862 | 0.343131 | 0.370064 | 0.464364 | 2.062824e+09 | 1 | 10271.832408 | 0.000000 | 95.024660 | 1 | 8203.335487 | 7672.170462 | 13.9291 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17748.647088 | 16379.734172 |
| 5199 | 2018-08-30 | 7691.100098 | 7619.729980 | 7645.109863 | 7642.669922 | 2014450000 | 6995.722321 | 1 | 16726.645257 | 15632.128473 | 1.179816 | 1 | 10582.752096 | 9182.173424 | 0.343797 | 0.370514 | 0.465506 | 2.059991e+09 | 1 | 10248.352230 | 0.000000 | 89.799944 | 1 | 8184.583645 | 7654.632799 | 13.8597 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17708.075808 | 16342.292063 |
| 5200 | 2018-08-31 | 7676.459961 | 7628.540039 | 7634.439941 | 7654.549805 | 1899910000 | 7000.163854 | 1 | 16752.645410 | 15656.427292 | 1.182153 | 1 | 10599.202087 | 9196.446335 | 0.344539 | 0.370976 | 0.466637 | 2.056117e+09 | 1 | 10264.282425 | 0.000000 | 90.054506 | 1 | 8197.305887 | 7666.531278 | 13.7859 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17735.601512 | 16367.694771 |
| 5201 | 2018-09-04 | 7643.450195 | 7581.350098 | 7629.339844 | 7622.319824 | 2229520000 | 7004.774453 | 1 | 16682.107305 | 15590.504885 | 1.184537 | 1 | 10554.573456 | 9157.724099 | 0.345303 | 0.371452 | 0.467782 | 2.053489e+09 | 1 | 10221.063995 | 0.000000 | 83.732093 | 1 | 8162.790597 | 7634.250848 | 13.7326 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17660.924606 | 16298.777526 |
| 5202 | 2018-09-05 | 7607.180176 | 7498.379883 | 7600.950195 | 7523.259766 | 2596780000 | 7008.596250 | 1 | 16465.305785 | 15387.889885 | 1.186649 | 1 | 10417.405679 | 9038.709848 | 0.346043 | 0.371791 | 0.468816 | 2.054328e+09 | 0 | 10088.230525 | 0.000000 | 64.155850 | 1 | 8056.706552 | 7535.035733 | 13.6976 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17431.402326 | 16086.957779 |
| 5203 | 2018-09-06 | 7532.299805 | 7405.319824 | 7527.220215 | 7453.169922 | 2368680000 | 7012.274049 | 1 | 16311.908089 | 15244.529848 | 1.188782 | 1 | 10320.352758 | 8954.501435 | 0.346731 | 0.372154 | 0.469897 | 2.054091e+09 | 1 | 10088.230525 | 0.000000 | 52.928012 | 1 | 7981.646894 | 7464.836180 | 13.6785 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17269.004070 | 15937.084933 |
| 5204 | 2018-09-07 | 7489.399902 | 7400.990234 | 7402.189941 | 7430.259766 | 2146380000 | 7016.740514 | 1 | 16261.767227 | 15197.669980 | 1.190944 | 1 | 10288.629224 | 8926.976365 | 0.347487 | 0.372567 | 0.470890 | 2.052435e+09 | 1 | 10057.220506 | 0.000000 | 51.641925 | 1 | 7957.112263 | 7441.890163 | 13.6748 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17215.921209 | 15888.096233 |
| 5205 | 2018-09-10 | 7473.750000 | 7410.740234 | 7466.759766 | 7447.680176 | 2041450000 | 7023.085583 | 1 | 16299.893304 | 15233.301257 | 1.193294 | 1 | 10312.751145 | 8947.905860 | 0.348256 | 0.373104 | 0.471934 | 2.050502e+09 | 1 | 10080.799884 | 0.000000 | 45.770201 | 1 | 7975.767891 | 7459.337841 | 13.6604 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17256.284322 | 15925.346229 |
| 5206 | 2018-09-11 | 7519.450195 | 7401.720215 | 7415.089844 | 7507.870117 | 2336600000 | 7028.698184 | 1 | 16431.624206 | 15356.412278 | 1.195586 | 1 | 10396.095740 | 9020.220181 | 0.349013 | 0.373603 | 0.472969 | 2.052429e+09 | 0 | 10162.269918 | 0.000000 | 44.071834 | 1 | 8040.225680 | 7519.621996 | 13.6330 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17395.744491 | 16054.050153 |
| 5207 | 2018-09-12 | 7501.240234 | 7422.910156 | 7493.379883 | 7488.060059 | 2341850000 | 7034.738451 | 1 | 16388.268176 | 15315.893273 | 1.197996 | 1 | 10368.664889 | 8996.419677 | 0.349778 | 0.374158 | 0.474059 | 2.052350e+09 | 1 | 10162.269918 | 0.000000 | 40.682063 | 1 | 8019.010963 | 7499.780929 | 13.5956 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17349.844561 | 16011.690380 |
| 5208 | 2018-09-13 | 7578.759766 | 7531.660156 | 7535.229980 | 7561.689941 | 2318720000 | 7043.109049 | 1 | 16549.413554 | 15466.494019 | 1.200799 | 1 | 10470.619678 | 9084.881217 | 0.350665 | 0.374859 | 0.475275 | 2.054512e+09 | 0 | 10262.195231 | 0.000000 | 38.405561 | 1 | 8097.861671 | 7573.526063 | 13.5559 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17520.445092 | 16169.132878 |
| 5209 | 2018-09-14 | 7581.299805 | 7515.040039 | 7575.379883 | 7545.500000 | 2030720000 | 7050.661182 | 1 | 16513.980464 | 15433.379512 | 1.203470 | 1 | 10448.201578 | 9065.430050 | 0.351504 | 0.375491 | 0.476474 | 2.052621e+09 | 1 | 10262.195231 | 0.000000 | 38.525320 | 1 | 8080.523760 | 7557.310780 | 13.4964 | 0 | 3468.670285 | 1329.311351 | 4 | 1 | 17482.932977 | 16134.513988 |
| 5210 | 2018-09-17 | 7533.919922 | 7427.790039 | 7522.589844 | 7434.729980 | 2284140000 | 7056.733714 | 1 | 16271.550680 | 15206.813247 | 1.205726 | 1 | 10294.819099 | 8932.347039 | 0.352190 | 0.376069 | 0.477467 | 2.056548e+09 | 0 | 10111.543376 | 0.000000 | 28.956567 | 1 | 7961.899444 | 7446.367375 | 13.4548 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17226.278703 | 15897.654876 |
| 5211 | 2018-09-18 | 7531.200195 | 7436.529785 | 7440.859863 | 7494.399902 | 2317990000 | 7063.003981 | 1 | 16402.143473 | 15328.860633 | 1.207985 | 1 | 10377.443627 | 9004.036589 | 0.352860 | 0.376656 | 0.478468 | 2.059247e+09 | 0 | 10111.543376 | 0.000000 | 38.365421 | 1 | 8025.800342 | 7506.130697 | 13.4203 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17364.533987 | 16025.246843 |
| 5212 | 2018-09-19 | 7513.339844 | 7441.560059 | 7498.240234 | 7490.319824 | 2156730000 | 7068.439248 | 1 | 16393.213869 | 15320.515342 | 1.210048 | 1 | 10371.793971 | 8999.134639 | 0.353495 | 0.377181 | 0.479372 | 2.063002e+09 | 0 | 10111.543376 | 0.000000 | 46.378318 | 1 | 8021.430960 | 7502.044232 | 13.3837 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17355.080441 | 16016.522428 |
| 5213 | 2018-09-20 | 7582.430176 | 7523.870117 | 7534.020020 | 7569.029785 | 2287150000 | 7073.599980 | 1 | 16565.477438 | 15481.506754 | 1.212076 | 1 | 10480.783108 | 9093.699565 | 0.354080 | 0.377706 | 0.480290 | 2.067468e+09 | 0 | 10111.543376 | 0.000000 | 62.501594 | 1 | 8105.721956 | 7580.877396 | 13.3424 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17537.451519 | 16184.827638 |
| 5214 | 2018-09-21 | 7603.859863 | 7522.120117 | 7587.390137 | 7531.069824 | 3706820000 | 7078.669378 | 1 | 16482.398774 | 15403.864387 | 1.214084 | 1 | 10428.220213 | 9048.093128 | 0.354643 | 0.378265 | 0.481177 | 2.083773e+09 | 0 | 10111.543376 | 0.000000 | 60.535504 | 1 | 8065.070394 | 7542.858017 | 13.3043 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17449.498242 | 16103.657998 |
| 5215 | 2018-09-24 | 7554.950195 | 7447.229980 | 7477.450195 | 7548.750000 | 2416380000 | 7083.796445 | 1 | 16521.093371 | 15440.026982 | 1.216130 | 1 | 10452.701830 | 9069.334715 | 0.355251 | 0.378816 | 0.482063 | 2.088529e+09 | 0 | 10111.543376 | 0.000000 | 60.556920 | 1 | 8084.004206 | 7560.565867 | 13.2666 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17490.463231 | 16141.463451 |
| 5216 | 2018-09-25 | 7568.169922 | 7525.189941 | 7552.020020 | 7563.189941 | 2288140000 | 7089.155980 | 1 | 16552.696434 | 15469.562082 | 1.218278 | 1 | 10472.696717 | 9086.683370 | 0.355887 | 0.379392 | 0.482998 | 2.091476e+09 | 0 | 10111.543376 | 0.000000 | 56.388857 | 1 | 8099.468031 | 7575.028411 | 13.2318 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17523.920594 | 16172.340323 |
| 5217 | 2018-09-26 | 7637.620117 | 7553.259766 | 7563.959961 | 7563.089844 | 2290730000 | 7094.497578 | 1 | 16552.477361 | 15469.357344 | 1.220363 | 1 | 10472.558113 | 9086.563109 | 0.356483 | 0.379951 | 0.483929 | 2.094830e+09 | 0 | 10111.543376 | 0.000000 | 59.078454 | 1 | 8099.360835 | 7574.928157 | 13.2130 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17523.688667 | 16172.126284 |
| 5218 | 2018-09-27 | 7657.799805 | 7596.959961 | 7600.350098 | 7629.569824 | 2053770000 | 7099.384043 | 1 | 16697.974558 | 15605.333856 | 1.222465 | 1 | 10564.612481 | 9166.434505 | 0.357099 | 0.380462 | 0.484905 | 2.097707e+09 | 0 | 10111.543376 | 0.000000 | 58.357943 | 1 | 8170.554668 | 7641.512197 | 13.1896 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17677.722865 | 16314.280174 |
| 5219 | 2018-09-28 | 7649.299805 | 7598.689941 | 7612.649902 | 7627.649902 | 2323940000 | 7103.641042 | 1 | 16693.772643 | 15601.406895 | 1.224438 | 1 | 10561.953979 | 9164.127843 | 0.357680 | 0.380938 | 0.485819 | 2.099295e+09 | 0 | 10111.543376 | 0.000000 | 60.483384 | 1 | 8168.498611 | 7639.589269 | 13.1637 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17673.274404 | 16310.174812 |
| 5220 | 2018-10-01 | 7700.560059 | 7627.470215 | 7673.000000 | 7645.450195 | 2283230000 | 7108.608376 | 1 | 16732.730126 | 15637.815175 | 1.226520 | 1 | 10586.601921 | 9185.513743 | 0.358288 | 0.381475 | 0.486756 | 2.101627e+09 | 0 | 10111.543376 | 0.000000 | 85.256321 | 1 | 8187.561058 | 7657.417425 | 13.1495 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17714.517705 | 16348.237111 |
| 5221 | 2018-10-02 | 7685.359863 | 7610.250000 | 7632.370117 | 7628.279785 | 2391370000 | 7113.767441 | 1 | 16695.151196 | 15602.695242 | 1.228565 | 1 | 10562.826173 | 9164.884606 | 0.358925 | 0.382012 | 0.487629 | 2.104029e+09 | 0 | 10111.543376 | 0.000000 | 76.113649 | 1 | 8169.173157 | 7640.220138 | 13.1377 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17674.733843 | 16311.521688 |
| 5222 | 2018-10-03 | 7676.899902 | 7625.600098 | 7663.089844 | 7637.430176 | 3047330000 | 7119.680042 | 1 | 16715.177618 | 15621.411225 | 1.230709 | 1 | 10575.496655 | 9175.878208 | 0.359635 | 0.382573 | 0.488502 | 2.113300e+09 | 0 | 10111.543376 | 0.000000 | 78.137737 | 1 | 8178.972368 | 7649.384852 | 13.1273 | 0 | 3468.670285 | 1329.311351 | 3 | 1 | 17695.935310 | 16331.087934 |
| 5223 | 2018-10-04 | 7608.240234 | 7436.259766 | 7603.009766 | 7490.000000 | 3274550000 | 7124.206442 | 1 | 16392.513906 | 15319.861181 | 1.232627 | 1 | 10371.351112 | 8998.750391 | 0.360279 | 0.383068 | 0.489280 | 2.125005e+09 | 0 | 10111.543376 | 0.000000 | 38.030554 | 1 | 8021.088459 | 7501.723907 | 13.1402 | 1 | 3468.670285 | 1326.811351 | 4 | 1 | 17354.339407 | 16015.838549 |
| 5224 | 2018-10-05 | 7510.450195 | 7327.439941 | 7482.040039 | 7399.009766 | 2672900000 | 7127.657975 | 1 | 16193.373895 | 15133.752001 | 1.234378 | 1 | 10245.357565 | 8889.431512 | 0.360869 | 0.383533 | 0.489976 | 2.131766e+09 | 0 | 10111.543376 | 0.000000 | 32.767056 | 1 | 7923.646440 | 7410.591248 | 13.1421 | 1 | 3426.532085 | 1310.692943 | 4 | 1 | 17143.514920 | 15821.274476 |
| 5225 | 2018-10-08 | 7415.540039 | 7267.020020 | 7356.540039 | 7352.819824 | 2239640000 | 7130.589974 | 1 | 16092.283207 | 15039.276235 | 1.236026 | 1 | 10181.398673 | 8833.937286 | 0.361455 | 0.383973 | 0.490598 | 2.132634e+09 | 0 | 10111.543376 | 0.000000 | 26.203086 | 1 | 7874.181339 | 7364.329007 | 13.1648 | 1 | 3405.141207 | 1302.510655 | 4 | 1 | 17036.492768 | 15722.506700 |
| 5226 | 2018-10-09 | 7430.359863 | 7339.859863 | 7352.439941 | 7371.620117 | 2459040000 | 7133.538174 | 1 | 16133.429276 | 15077.729890 | 1.237751 | 1 | 10207.431309 | 8856.524621 | 0.362100 | 0.384435 | 0.491217 | 2.133664e+09 | 0 | 10111.543376 | 0.000000 | 26.976537 | 1 | 7894.314692 | 7383.158727 | 13.1900 | 1 | 3413.847751 | 1305.841021 | 4 | 1 | 17080.053070 | 15762.707295 |
| 5227 | 2018-10-10 | 7329.240234 | 7042.060059 | 7319.810059 | 7044.500000 | 3077330000 | 7134.058639 | 1 | 15417.498560 | 14408.646474 | 1.238923 | 1 | 9754.470349 | 8463.510965 | 0.362590 | 0.384729 | 0.491603 | 2.143256e+09 | 0 | 10111.543376 | 0.000000 | 15.104056 | 1 | 7543.999686 | 7055.526577 | 13.2854 | 1 | 3262.356185 | 1247.893533 | 4 | 1 | 16322.115348 | 15063.227591 |
| 5228 | 2018-10-11 | 7120.100098 | 6892.890137 | 7013.479980 | 6964.029785 | 3129290000 | 7133.144303 | 0 | 15241.382523 | 14241.554683 | 1.239854 | 1 | 9643.043800 | 8366.831209 | 0.363019 | 0.384965 | 0.491870 | 2.154068e+09 | 0 | 10111.543376 | 0.000000 | 6.043387 | 1 | 7457.823623 | 6974.930404 | 13.4044 | 1 | 3225.089877 | 1233.638687 | 3 | 1 | 16135.665759 | 14891.158436 |
| 5229 | 2018-10-12 | 7179.040039 | 7019.890137 | 7150.209961 | 7157.209961 | 2650290000 | 7133.318236 | 1 | 15241.382523 | 14239.054683 | 1.241040 | 1 | 9910.539051 | 8598.924691 | 0.363522 | 0.385286 | 0.492232 | 2.159481e+09 | 0 | 10111.543376 | 0.000000 | 25.195675 | 1 | 7664.701497 | 7168.412960 | 13.4853 | 1 | 3314.552940 | 1267.859468 | 4 | 1 | 16583.264469 | 15304.234872 |
| 5230 | 2018-10-15 | 7144.160156 | 7047.470215 | 7129.310059 | 7068.669922 | 2148850000 | 7133.465970 | 1 | 15052.835224 | 14062.906929 | 1.242165 | 1 | 9787.938272 | 8492.549563 | 0.363987 | 0.385617 | 0.492561 | 2.158639e+09 | 1 | 10111.543376 | 0.000000 | 21.699877 | 1 | 7569.883408 | 7079.734332 | 13.5725 | 1 | 3273.549441 | 1252.175099 | 5 | 1 | 16378.117087 | 15114.910043 |
| 5231 | 2018-10-16 | 7291.259766 | 7133.290039 | 7141.669922 | 7276.430176 | 2623300000 | 7135.035638 | 1 | 15495.263701 | 14476.239726 | 1.243575 | 1 | 10075.622456 | 8742.160065 | 0.364531 | 0.386048 | 0.492996 | 2.162183e+09 | 0 | 10408.738866 | 0.000000 | 35.456335 | 1 | 7792.375181 | 7287.819788 | 13.6234 | 1 | 3369.764637 | 1288.978658 | 4 | 1 | 16859.497856 | 15559.163005 |
| 5232 | 2018-10-17 | 7311.850098 | 7205.759766 | 7310.000000 | 7278.629883 | 2364720000 | 7136.686702 | 1 | 15499.948009 | 14480.615978 | 1.244993 | 1 | 10078.668375 | 8744.802871 | 0.365060 | 0.386463 | 0.493471 | 2.164744e+09 | 0 | 10408.738866 | 0.000000 | 35.083316 | 1 | 7794.730861 | 7290.022938 | 13.6652 | 1 | 3370.783337 | 1289.368324 | 4 | 1 | 16864.594580 | 15563.866630 |
| 5233 | 2018-10-18 | 7251.540039 | 7081.890137 | 7250.919922 | 7116.089844 | 2545950000 | 7137.327633 | 1 | 15153.816636 | 14157.247442 | 1.246193 | 1 | 9853.600309 | 8549.521531 | 0.365532 | 0.386812 | 0.493849 | 2.169019e+09 | 0 | 10408.738866 | 0.000000 | 34.648016 | 1 | 7620.665703 | 7127.228479 | 13.6956 | 1 | 3295.509932 | 1260.575271 | 4 | 1 | 16487.989106 | 15216.307882 |
| 5234 | 2018-10-19 | 7227.959961 | 7080.740234 | 7169.450195 | 7107.229980 | 2532220000 | 7138.943301 | 1 | 15134.949429 | 14139.621010 | 1.247553 | 1 | 9841.332118 | 8538.876978 | 0.366080 | 0.387208 | 0.494266 | 2.172821e+09 | 0 | 10408.738866 | 0.000000 | 37.153742 | 1 | 7611.177619 | 7118.354747 | 13.7451 | 1 | 3291.406868 | 1259.005796 | 4 | 1 | 16467.460791 | 15197.362870 |
| 5235 | 2018-10-22 | 7193.720215 | 7088.899902 | 7146.029785 | 7141.209961 | 2282400000 | 7140.645234 | 1 | 15207.310290 | 14207.223162 | 1.248918 | 1 | 9888.383962 | 8579.701726 | 0.366645 | 0.387622 | 0.494651 | 2.174627e+09 | 0 | 10408.738866 | 0.000000 | 40.582147 | 1 | 7647.566996 | 7152.387916 | 13.7872 | 1 | 3307.143230 | 1265.025158 | 4 | 1 | 16546.192449 | 15270.022133 |
| 5236 | 2018-10-23 | 7149.129883 | 6933.560059 | 7002.689941 | 7118.669922 | 2735820000 | 7142.413366 | 1 | 15159.310950 | 14162.380430 | 1.250306 | 1 | 9857.172926 | 8552.621328 | 0.367285 | 0.388014 | 0.495007 | 2.181938e+09 | 0 | 10408.738866 | 0.000000 | 38.779616 | 1 | 7623.428725 | 7129.812596 | 13.8597 | 1 | 3296.704784 | 1261.032317 | 4 | 1 | 16493.967150 | 15221.824853 |
| 5237 | 2018-10-24 | 7117.339844 | 6777.470215 | 7101.850098 | 6789.149902 | 2930550000 | 7143.125967 | 1 | 14457.593284 | 13506.810228 | 1.251423 | 1 | 9400.888837 | 8156.724344 | 0.367860 | 0.388329 | 0.495234 | 2.190700e+09 | 0 | 10408.738866 | 0.000000 | 38.697225 | 1 | 7270.543648 | 6799.776787 | 13.9846 | 1 | 3144.101806 | 1202.659700 | 4 | 1 | 15730.468851 | 14517.213447 |
| 5238 | 2018-10-25 | 7063.919922 | 6866.750000 | 6891.270020 | 7016.390137 | 2741810000 | 7146.514635 | 1 | 14941.504663 | 13958.897863 | 1.253180 | 1 | 9715.546816 | 8429.738783 | 0.368543 | 0.388859 | 0.495779 | 2.197906e+09 | 0 | 10408.738866 | 0.000000 | 52.051159 | 1 | 7513.896655 | 7027.372714 | 14.1028 | 1 | 3249.338315 | 1242.914029 | 4 | 1 | 16256.984759 | 15003.120377 |
| 5239 | 2018-10-26 | 6976.939941 | 6743.779785 | 6804.689941 | 6852.399902 | 2964780000 | 7147.171768 | 1 | 14592.285078 | 13632.644208 | 1.254218 | 1 | 9488.470674 | 8232.715127 | 0.369084 | 0.389190 | 0.495944 | 2.207511e+09 | 0 | 10408.738866 | 0.000000 | 37.779935 | 1 | 7338.278474 | 6863.125790 | 14.2280 | 1 | 3173.393314 | 1213.864082 | 4 | 1 | 15877.019180 | 14652.460682 |
| 5240 | 2018-10-29 | 6973.189941 | 6574.750000 | 6954.689941 | 6713.899902 | 2689550000 | 7148.398835 | 1 | 14297.347317 | 13357.102609 | 1.255205 | 1 | 9296.690684 | 8066.316338 | 0.369630 | 0.389551 | 0.496024 | 2.213957e+09 | 0 | 10408.738866 | 0.000000 | 36.324813 | 1 | 7189.957946 | 6724.409000 | 14.3537 | 1 | 3109.253016 | 1189.329586 | 4 | 1 | 15556.114506 | 14356.306658 |
| 5241 | 2018-10-30 | 6816.270020 | 6652.529785 | 6673.839844 | 6810.120117 | 2681310000 | 7150.727568 | 1 | 14502.249661 | 13548.529842 | 1.256336 | 1 | 9429.926149 | 8181.918701 | 0.370213 | 0.389911 | 0.496212 | 2.220219e+09 | 0 | 10408.738866 | 0.000000 | 30.334267 | 1 | 7293.000784 | 6820.779826 | 14.4654 | 1 | 3153.813256 | 1206.374456 | 4 | 1 | 15779.056865 | 14562.053978 |
| 5242 | 2018-10-31 | 7030.509766 | 6924.089844 | 6933.109863 | 6967.100098 | 2899730000 | 7153.300703 | 1 | 14836.540809 | 13860.836808 | 1.257648 | 1 | 9647.295240 | 8370.519991 | 0.370848 | 0.390301 | 0.496498 | 2.230602e+09 | 0 | 10408.738866 | 0.000000 | 38.378968 | 1 | 7461.111640 | 6978.005523 | 14.5542 | 1 | 3226.511760 | 1234.182576 | 4 | 1 | 16142.779677 | 14897.723674 |
| 5243 | 2018-11-01 | 7071.839844 | 6932.209961 | 6980.790039 | 7069.169922 | 2708880000 | 7157.822904 | 1 | 15053.899981 | 14063.901664 | 1.259334 | 1 | 9788.630619 | 8493.150280 | 0.371539 | 0.390738 | 0.497057 | 2.236252e+09 | 0 | 10408.738866 | 0.000000 | 48.167048 | 1 | 7570.418861 | 7080.235114 | 14.6242 | 1 | 3273.780995 | 1252.263671 | 4 | 1 | 16379.275588 | 15115.979191 |
| 5244 | 2018-11-02 | 7085.270020 | 6909.069824 | 7042.299805 | 6965.290039 | 2889910000 | 7161.199303 | 1 | 14832.686263 | 13857.235751 | 1.260753 | 1 | 9644.788864 | 8368.345322 | 0.372025 | 0.391151 | 0.497577 | 2.243893e+09 | 0 | 10408.738866 | 0.000000 | 44.838249 | 1 | 7459.173237 | 6976.192631 | 14.6899 | 1 | 3225.673510 | 1233.861934 | 4 | 1 | 16138.585769 | 14893.853233 |
| 5245 | 2018-11-05 | 6952.930176 | 6859.799805 | 6946.149902 | 6937.089844 | 2166470000 | 7163.712835 | 1 | 14772.633537 | 13801.132307 | 1.261921 | 1 | 9605.740249 | 8334.464612 | 0.372398 | 0.391533 | 0.497990 | 2.240728e+09 | 1 | 10408.738866 | 0.000000 | 42.545685 | 1 | 7428.973469 | 6947.948295 | 14.7683 | 1 | 3212.613806 | 1228.866428 | 5 | 1 | 16073.245881 | 14833.552862 |
| 5246 | 2018-11-06 | 7024.779785 | 6928.000000 | 6939.129883 | 6988.850098 | 2285680000 | 7166.339570 | 1 | 14882.857750 | 13904.107781 | 1.263054 | 1 | 9677.412314 | 8396.651208 | 0.372783 | 0.391918 | 0.498353 | 2.241428e+09 | 0 | 10486.402408 | 0.000000 | 45.358143 | 1 | 7484.403853 | 6999.789568 | 14.8476 | 1 | 3236.584334 | 1238.035466 | 4 | 1 | 16193.174454 | 14944.231616 |
| 5247 | 2018-11-07 | 7205.959961 | 7057.709961 | 7068.500000 | 7203.129883 | 2677530000 | 7171.472370 | 1 | 15339.169663 | 14330.410991 | 1.264783 | 1 | 9974.124048 | 8654.094506 | 0.373301 | 0.392463 | 0.499019 | 2.246290e+09 | 0 | 10486.402408 | 0.000000 | 66.131764 | 1 | 7713.877432 | 7214.404759 | 14.8881 | 1 | 3335.818770 | 1275.993924 | 4 | 1 | 16689.660986 | 15402.425267 |
| 5248 | 2018-11-08 | 7192.319824 | 7125.140137 | 7176.189941 | 7158.589844 | 2462430000 | 7176.047370 | 1 | 15244.321003 | 14241.799918 | 1.266452 | 1 | 9912.449765 | 8600.582531 | 0.373779 | 0.392990 | 0.499683 | 2.249961e+09 | 0 | 10486.402408 | 0.000000 | 56.461154 | 1 | 7666.179222 | 7169.795003 | 14.9218 | 1 | 3315.191973 | 1268.103907 | 4 | 1 | 16586.461659 | 15307.185471 |
| 5249 | 2018-11-09 | 7104.390137 | 6982.890137 | 7095.450195 | 7039.149902 | 2418490000 | 7178.869235 | 1 | 14989.971914 | 14004.177735 | 1.267784 | 1 | 9747.062105 | 8457.083169 | 0.374167 | 0.393409 | 0.500208 | 2.252022e+09 | 0 | 10486.402408 | 0.000000 | 58.843417 | 1 | 7538.270232 | 7050.168105 | 14.9675 | 1 | 3259.878518 | 1246.945793 | 4 | 1 | 16309.719165 | 15051.787498 |
| 5250 | 2018-11-12 | 6998.799805 | 6819.379883 | 6990.370117 | 6829.100098 | 2289070000 | 7180.506969 | 1 | 14542.667805 | 13586.289945 | 1.268831 | 1 | 9456.207596 | 8204.721919 | 0.374437 | 0.393786 | 0.500607 | 2.251665e+09 | 1 | 10486.402408 | 0.000000 | 55.109019 | 1 | 7313.326565 | 6839.789515 | 15.0256 | 1 | 3162.603015 | 1209.736652 | 5 | 1 | 15823.033504 | 14602.638798 |
| 5251 | 2018-11-13 | 6951.439941 | 6811.680176 | 6858.589844 | 6830.910156 | 2343940000 | 7181.671305 | 1 | 14546.522351 | 13589.891002 | 1.269738 | 1 | 9458.713972 | 8206.896588 | 0.374662 | 0.394121 | 0.500955 | 2.255323e+09 | 0 | 10489.181837 | 0.000000 | 51.006285 | 1 | 7315.264969 | 6841.602407 | 15.0881 | 1 | 3163.441266 | 1210.057294 | 4 | 1 | 15827.227412 | 14606.509240 |
| 5252 | 2018-11-14 | 6916.100098 | 6736.180176 | 6896.200195 | 6769.870117 | 2540220000 | 7182.614840 | 1 | 14416.536702 | 13468.453674 | 1.270507 | 1 | 9374.192252 | 8133.560930 | 0.374813 | 0.394420 | 0.501274 | 2.260753e+09 | 0 | 10489.181837 | 0.000000 | 39.476239 | 1 | 7249.896804 | 6780.466823 | 15.1273 | 1 | 3135.173206 | 1199.244395 | 4 | 1 | 15685.797564 | 14475.987556 |
| 5253 | 2018-11-15 | 6908.830078 | 6702.419922 | 6750.629883 | 6890.450195 | 2508720000 | 7184.049974 | 1 | 14673.313729 | 13708.344125 | 1.271369 | 1 | 9541.158651 | 8278.430092 | 0.375006 | 0.394749 | 0.501613 | 2.265316e+09 | 0 | 10489.181837 | 0.000000 | 40.648626 | 1 | 7379.026774 | 6901.235642 | 15.1679 | 1 | 3191.014666 | 1220.604477 | 4 | 1 | 15965.181757 | 14733.823479 |
| 5254 | 2018-11-16 | 6898.129883 | 6797.430176 | 6823.029785 | 6867.020020 | 2438260000 | 7184.387640 | 1 | 14623.418829 | 13661.730492 | 1.272036 | 1 | 9508.715049 | 8250.280252 | 0.375197 | 0.395056 | 0.501783 | 2.267730e+09 | 0 | 10489.181837 | 0.000000 | 44.385407 | 1 | 7353.935250 | 6877.768792 | 15.1702 | 1 | 3180.163991 | 1216.453953 | 4 | 1 | 15910.894010 | 14683.722823 |
| 5255 | 2018-11-19 | 6841.439941 | 6623.370117 | 6832.250000 | 6642.919922 | 2354020000 | 7183.119040 | 0 | 14146.194418 | 13213.390065 | 1.272312 | 1 | 9198.405196 | 7981.038484 | 0.375296 | 0.395261 | 0.501754 | 2.269237e+09 | 0 | 10489.181837 | 0.000000 | 36.266965 | 1 | 7113.945036 | 6653.317916 | 15.2027 | 1 | 3076.381701 | 1176.755882 | 3 | 1 | 15391.653802 | 14204.530435 |
| 5256 | 2018-11-20 | 6614.009766 | 6442.359863 | 6475.680176 | 6526.959961 | 2664950000 | 7181.466172 | 0 | 14146.194418 | 13213.390065 | 1.272387 | 1 | 9037.836242 | 7841.720094 | 0.375348 | 0.395402 | 0.501637 | 2.265793e+09 | 1 | 10489.181837 | 0.000000 | 29.656539 | 1 | 6989.762779 | 6537.176446 | 15.2666 | 1 | 3022.679849 | 1156.214227 | 4 | 1 | 15122.974427 | 13956.573691 |
| 5257 | 2018-11-21 | 6639.370117 | 6566.310059 | 6608.120117 | 6575.660156 | 1858050000 | 7180.852240 | 0 | 14146.194418 | 13213.390065 | 1.272708 | 1 | 9105.271065 | 7900.230227 | 0.375486 | 0.395606 | 0.501616 | 2.263648e+09 | 1 | 10567.445716 | 0.000000 | 17.644538 | 1 | 7041.916126 | 6585.952870 | 15.3186 | 1 | 3045.233243 | 1164.841193 | 4 | 1 | 15235.812841 | 14060.709134 |
| 5258 | 2018-11-23 | 6591.560059 | 6524.549805 | 6525.020020 | 6527.350098 | 958950000 | 7180.042575 | 0 | 14146.194418 | 13213.390065 | 1.272960 | 1 | 9038.376461 | 7842.188818 | 0.375574 | 0.395800 | 0.501586 | 2.251739e+09 | 1 | 10489.808809 | 0.000000 | 17.576201 | 1 | 6990.180579 | 6537.567193 | 15.3724 | 1 | 3022.860524 | 1156.283338 | 4 | 1 | 15123.878375 | 13957.407919 |
| 5259 | 2018-11-26 | 6679.910156 | 6590.890137 | 6616.790039 | 6678.339844 | 2011180000 | 7181.171175 | 1 | 14146.194418 | 13210.890065 | 1.273671 | 1 | 9247.450917 | 8023.593228 | 0.375719 | 0.396135 | 0.501817 | 2.249067e+09 | 1 | 10732.457593 | 0.000000 | 32.048719 | 1 | 7151.876454 | 6688.793280 | 15.4117 | 1 | 3092.784909 | 1183.030322 | 5 | 1 | 15473.721806 | 14280.268720 |
| 5260 | 2018-11-27 | 6715.410156 | 6609.080078 | 6639.390137 | 6701.040039 | 2067360000 | 7182.418509 | 1 | 14194.278430 | 13255.794906 | 1.274405 | 1 | 9278.883720 | 8050.866044 | 0.375851 | 0.396507 | 0.502047 | 2.246808e+09 | 1 | 10768.938049 | 0.000000 | 42.168736 | 1 | 7176.186237 | 6711.529007 | 15.4682 | 1 | 3103.297525 | 1187.051534 | 5 | 1 | 15526.318187 | 14328.808461 |
| 5261 | 2018-11-28 | 6914.790039 | 6713.290039 | 6756.129883 | 6913.330078 | 2390260000 | 7184.176377 | 1 | 14643.955481 | 13675.740646 | 1.275341 | 1 | 9572.840266 | 8305.918791 | 0.376059 | 0.396930 | 0.502351 | 2.232825e+09 | 1 | 11110.099759 | 0.000000 | 54.008359 | 1 | 7403.528985 | 6924.151338 | 15.5262 | 1 | 3201.610496 | 1224.657519 | 5 | 1 | 16018.194474 | 14782.747445 |
| 5262 | 2018-11-29 | 6938.020020 | 6839.450195 | 6890.839844 | 6892.399902 | 1983460000 | 7185.750042 | 1 | 14599.620760 | 13634.337205 | 1.276108 | 1 | 9543.858397 | 8280.772539 | 0.376273 | 0.397291 | 0.502543 | 2.228901e+09 | 1 | 11076.463822 | 0.000000 | 56.200958 | 1 | 7381.114727 | 6903.188401 | 15.5877 | 1 | 3191.917588 | 1220.949857 | 5 | 1 | 15969.699231 | 14737.992530 |
| 5263 | 2018-11-30 | 6951.129883 | 6872.290039 | 6902.240234 | 6949.009766 | 2542820000 | 7188.039642 | 1 | 14719.532916 | 13746.321126 | 1.276945 | 1 | 9622.245683 | 8348.785627 | 0.376439 | 0.397727 | 0.502779 | 2.233303e+09 | 0 | 11167.438970 | 0.000000 | 53.168738 | 1 | 7441.738589 | 6959.886875 | 15.6321 | 1 | 3218.134004 | 1230.977975 | 4 | 1 | 16100.864355 | 14859.041186 |
| 5264 | 2018-12-03 | 7107.000000 | 7013.200195 | 7106.839844 | 7062.129883 | 2621020000 | 7190.574108 | 1 | 14959.146235 | 13970.091923 | 1.277932 | 1 | 9778.882325 | 8484.692129 | 0.376634 | 0.398156 | 0.503141 | 2.236345e+09 | 0 | 11167.438970 | 0.000000 | 59.623550 | 1 | 7562.879639 | 7073.184056 | 15.6707 | 1 | 3270.520704 | 1251.016567 | 4 | 1 | 16362.963808 | 15100.925503 |
| 5265 | 2018-12-04 | 7045.680176 | 6785.850098 | 7026.810059 | 6795.209961 | 2625810000 | 7191.578975 | 1 | 14393.751062 | 13442.079000 | 1.278498 | 1 | 9409.280158 | 8164.005113 | 0.376636 | 0.398533 | 0.503329 | 2.240257e+09 | 0 | 11167.438970 | 0.000000 | 57.207084 | 1 | 7277.033403 | 6805.846331 | 15.7563 | 1 | 3146.908261 | 1203.733205 | 4 | 1 | 15744.510014 | 14530.171648 |
| 5266 | 2018-12-06 | 6840.500000 | 6630.819824 | 6652.129883 | 6838.850098 | 2833870000 | 7192.881442 | 1 | 14486.190481 | 13528.406599 | 1.279092 | 1 | 9469.708353 | 8216.435913 | 0.376609 | 0.398913 | 0.503570 | 2.246092e+09 | 0 | 11167.438970 | 0.000000 | 65.844687 | 1 | 7323.767902 | 6849.554776 | 15.8399 | 1 | 3167.118307 | 1211.463810 | 4 | 1 | 15845.624266 | 14623.487186 |
| 5267 | 2018-12-07 | 6849.379883 | 6594.540039 | 6806.629883 | 6613.279785 | 2475160000 | 7191.842507 | 0 | 14008.382887 | 13079.690224 | 1.279235 | 1 | 9157.362704 | 7945.427777 | 0.376418 | 0.399156 | 0.503662 | 2.252522e+09 | 0 | 11167.438970 | 0.000000 | 51.620027 | 1 | 7082.203225 | 6623.631384 | 15.9516 | 1 | 3062.655151 | 1171.505298 | 3 | 1 | 15322.977568 | 14141.151044 |
| 5268 | 2018-12-10 | 6710.390137 | 6534.330078 | 6603.359863 | 6682.740234 | 2367560000 | 7190.914974 | 0 | 14008.382887 | 13079.690224 | 1.279405 | 1 | 9253.544107 | 8028.880013 | 0.376224 | 0.399441 | 0.503740 | 2.263324e+09 | 0 | 11167.438970 | 0.000000 | 56.571903 | 1 | 7156.588861 | 6693.200558 | 16.0570 | 1 | 3094.822760 | 1183.809826 | 3 | 1 | 15483.917517 | 14289.678058 |
| 5269 | 2018-12-11 | 6788.470215 | 6650.830078 | 6782.410156 | 6704.240234 | 2246060000 | 7190.173376 | 0 | 14008.382887 | 13079.690224 | 1.279606 | 1 | 9283.315008 | 8054.710872 | 0.376008 | 0.399762 | 0.503836 | 2.267879e+09 | 0 | 11167.438970 | 0.000000 | 51.230140 | 1 | 7179.613347 | 6714.734212 | 16.1459 | 1 | 3104.779558 | 1187.618430 | 3 | 1 | 15533.733044 | 14335.651427 |
| 5270 | 2018-12-12 | 6867.660156 | 6761.779785 | 6800.549805 | 6763.959961 | 2412300000 | 7189.311709 | 0 | 14008.382887 | 13079.690224 | 1.279789 | 1 | 9366.008500 | 8126.460260 | 0.375781 | 0.400067 | 0.503942 | 2.274313e+09 | 0 | 11167.438970 | 0.000000 | 52.886869 | 1 | 7243.567580 | 6774.547416 | 16.2319 | 1 | 3132.436172 | 1198.197444 | 3 | 1 | 15672.103725 | 14463.349891 |
| 5271 | 2018-12-13 | 6833.779785 | 6724.040039 | 6805.700195 | 6767.970215 | 2143520000 | 7188.007845 | 0 | 14008.382887 | 13079.690224 | 1.279935 | 1 | 9371.561471 | 8131.278320 | 0.375543 | 0.400357 | 0.504036 | 2.277096e+09 | 0 | 11167.438970 | 0.000000 | 41.754793 | 1 | 7247.862187 | 6778.563947 | 16.3122 | 1 | 3134.293348 | 1198.907838 | 3 | 1 | 15681.395488 | 14471.925002 |
| 5272 | 2018-12-14 | 6710.410156 | 6585.310059 | 6679.910156 | 6594.959961 | 2200510000 | 7185.623844 | 0 | 14008.382887 | 13079.690224 | 1.279836 | 0 | 9131.995371 | 7920.917694 | 0.375256 | 0.400566 | 0.504015 | 2.281417e+09 | 0 | 11167.438970 | 0.000000 | 35.610916 | 1 | 7062.584409 | 6605.282885 | 16.4044 | 1 | 3054.171115 | 1168.260045 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5273 | 2018-12-17 | 6621.629883 | 6399.549805 | 6571.000000 | 6448.390137 | 2665240000 | 7182.183978 | 0 | 14008.382887 | 13079.690224 | 1.279504 | 0 | 9131.995371 | 7920.917694 | 0.374954 | 0.400688 | 0.503861 | 2.289634e+09 | 0 | 11167.438970 | 0.000000 | 27.720949 | 1 | 6905.621856 | 6458.483638 | 16.5267 | 1 | 2986.293626 | 1142.296025 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5274 | 2018-12-18 | 6551.040039 | 6434.600098 | 6503.120117 | 6491.520020 | 2585400000 | 7179.537178 | 0 | 14008.382887 | 13079.690224 | 1.279370 | 0 | 9131.995371 | 7920.917694 | 0.374701 | 0.400855 | 0.503815 | 2.295627e+09 | 0 | 11167.438970 | 0.000000 | 22.919165 | 1 | 6951.809921 | 6501.681031 | 16.6611 | 1 | 3006.267370 | 1149.936241 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5275 | 2018-12-19 | 6575.390137 | 6284.720215 | 6480.310059 | 6342.970215 | 2899950000 | 7175.623844 | 0 | 14008.382887 | 13079.690224 | 1.279020 | 0 | 9131.995371 | 7920.917694 | 0.374362 | 0.401019 | 0.503639 | 2.306408e+09 | 0 | 11167.438970 | 0.000000 | 25.820211 | 1 | 6792.726994 | 6352.898705 | 16.7866 | 1 | 2937.472938 | 1123.621479 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5276 | 2018-12-20 | 6380.970215 | 6161.850098 | 6312.720215 | 6243.189941 | 3258090000 | 7171.234245 | 0 | 14008.382887 | 13079.690224 | 1.278548 | 0 | 9131.995371 | 7920.917694 | 0.373986 | 0.401153 | 0.503409 | 2.320298e+09 | 0 | 11167.438970 | 0.000000 | 19.955630 | 1 | 6685.871667 | 6252.962248 | 16.9278 | 1 | 2891.264010 | 1105.945965 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5277 | 2018-12-21 | 6308.310059 | 6013.979980 | 6293.049805 | 6046.560059 | 4534120000 | 7165.769645 | 0 | 14008.382887 | 13079.690224 | 1.277778 | 0 | 9131.995371 | 7920.917694 | 0.373544 | 0.401200 | 0.503035 | 2.345692e+09 | 0 | 11167.438970 | 0.000000 | 20.555742 | 1 | 6475.299479 | 6056.024586 | 17.1006 | 1 | 2800.203365 | 1071.114088 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5278 | 2018-12-24 | 6075.169922 | 5895.120117 | 5994.080078 | 5899.350098 | 1647270000 | 7159.061781 | 0 | 14008.382887 | 13079.690224 | 1.276724 | 0 | 9131.995371 | 7920.917694 | 0.373036 | 0.401113 | 0.502576 | 2.343780e+09 | 1 | 11167.438970 | 0.000000 | 12.340991 | 1 | 6317.651399 | 5908.584201 | 17.3298 | 1 | 2732.029424 | 1045.036672 | 3 | 0 | 15280.530513 | 14099.477833 |
| 5279 | 2018-12-26 | 6263.819824 | 5921.859863 | 5969.080078 | 6262.770020 | 2557940000 | 7154.856113 | 0 | 14008.382887 | 13079.690224 | 1.276218 | 0 | 9131.995371 | 7920.917694 | 0.372663 | 0.401189 | 0.502365 | 2.350188e+09 | 0 | 11855.390987 | 0.000000 | 34.028195 | 1 | 6706.840096 | 6272.572975 | 17.5120 | 1 | 2900.331678 | 1109.414466 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5280 | 2018-12-27 | 6291.990234 | 6043.450195 | 6168.600098 | 6288.299805 | 2415870000 | 7150.420579 | 0 | 14008.382887 | 13079.690224 | 1.275614 | 0 | 9131.995371 | 7920.917694 | 0.372263 | 0.401253 | 0.502099 | 2.355912e+09 | 0 | 11855.390987 | 0.000000 | 32.354723 | 1 | 6734.180105 | 6298.142721 | 17.6952 | 1 | 2912.154697 | 1113.936924 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5281 | 2018-12-28 | 6388.359863 | 6233.689941 | 6326.620117 | 6285.270020 | 2199090000 | 7145.991045 | 0 | 14008.382887 | 13079.690224 | 1.275031 | 0 | 9131.995371 | 7920.917694 | 0.371865 | 0.401305 | 0.501861 | 2.360865e+09 | 0 | 11855.390987 | 0.000000 | 32.080527 | 1 | 6730.935489 | 6295.108193 | 17.8659 | 1 | 2910.751582 | 1113.400214 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5282 | 2018-12-31 | 6365.390137 | 6273.939941 | 6354.850098 | 6329.970215 | 2098560000 | 7141.784714 | 0 | 14008.382887 | 13079.690224 | 1.274522 | 0 | 9131.995371 | 7920.917694 | 0.371482 | 0.401385 | 0.501655 | 2.361626e+09 | 0 | 11855.390987 | 0.000000 | 39.126835 | 1 | 6778.805211 | 6339.878357 | 18.0108 | 1 | 2931.452549 | 1121.318602 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5283 | 2019-01-02 | 6394.740234 | 6198.680176 | 6198.680176 | 6360.870117 | 2261800000 | 7138.013581 | 0 | 14008.382887 | 13079.690224 | 1.274087 | 0 | 9131.995371 | 7920.917694 | 0.371109 | 0.401464 | 0.501515 | 2.364917e+09 | 0 | 11855.390987 | 0.000000 | 46.032204 | 1 | 6811.896113 | 6370.826626 | 18.1345 | 1 | 2945.762505 | 1126.792346 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5284 | 2019-01-03 | 6292.680176 | 6139.399902 | 6274.759766 | 6147.129883 | 2607290000 | 7132.485312 | 0 | 14008.382887 | 13079.690224 | 1.273248 | 0 | 9131.995371 | 7920.917694 | 0.370545 | 0.401425 | 0.501278 | 2.368500e+09 | 0 | 11855.390987 | 0.000000 | 36.478488 | 1 | 6583.000341 | 6156.751829 | 18.2763 | 1 | 2846.777939 | 1088.929466 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5285 | 2019-01-04 | 6445.200195 | 6234.589844 | 6250.049805 | 6422.669922 | 2579550000 | 7128.851579 | 0 | 14008.382887 | 13079.690224 | 1.272742 | 0 | 9131.995371 | 7920.917694 | 0.370065 | 0.401502 | 0.501175 | 2.372167e+09 | 0 | 11855.390987 | 0.000000 | 52.845443 | 1 | 6878.077915 | 6432.723164 | 18.3585 | 1 | 2974.382418 | 1137.739834 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5286 | 2019-01-07 | 6521.439941 | 6412.979980 | 6434.549805 | 6488.250000 | 2507550000 | 7124.880378 | 0 | 14008.382887 | 13079.690224 | 1.272225 | 0 | 9131.995371 | 7920.917694 | 0.369539 | 0.401534 | 0.501152 | 2.375478e+09 | 0 | 11855.390987 | 0.000000 | 58.968151 | 1 | 6948.308036 | 6498.405893 | 18.4247 | 1 | 3004.753001 | 1149.356976 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5287 | 2019-01-08 | 6574.729980 | 6457.000000 | 6555.910156 | 6551.850098 | 2378290000 | 7120.935579 | 0 | 14008.382887 | 13079.690224 | 1.271725 | 0 | 9131.995371 | 7920.917694 | 0.369028 | 0.401563 | 0.501135 | 2.377144e+09 | 0 | 11855.390987 | 0.000000 | 70.486116 | 1 | 7016.417784 | 6562.105543 | 18.4963 | 1 | 3034.206642 | 1160.623375 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5288 | 2019-01-09 | 6631.060059 | 6549.439941 | 6576.540039 | 6600.689941 | 2422590000 | 7117.161846 | 0 | 14008.382887 | 13079.690224 | 1.271210 | 0 | 9131.995371 | 7920.917694 | 0.368530 | 0.401615 | 0.501065 | 2.378953e+09 | 0 | 11855.390987 | 0.000000 | 80.899298 | 1 | 7068.720682 | 6611.021834 | 18.5497 | 1 | 3056.824708 | 1169.275079 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5289 | 2019-01-10 | 6625.109863 | 6517.540039 | 6551.049805 | 6620.939941 | 2179080000 | 7113.234245 | 0 | 14008.382887 | 13079.690224 | 1.270663 | 0 | 9131.995371 | 7920.917694 | 0.368030 | 0.401643 | 0.500990 | 2.379842e+09 | 0 | 11855.390987 | 0.000000 | 72.620021 | 1 | 7090.406535 | 6631.303531 | 18.6102 | 1 | 3066.202622 | 1172.862252 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5290 | 2019-01-11 | 6604.560059 | 6562.040039 | 6579.890137 | 6601.399902 | 2066500000 | 7109.558044 | 0 | 14008.382887 | 13079.690224 | 1.270106 | 0 | 9131.995371 | 7920.917694 | 0.367518 | 0.401691 | 0.500897 | 2.380277e+09 | 0 | 11855.390987 | 0.000000 | 69.924401 | 1 | 7069.480984 | 6611.732906 | 18.6657 | 1 | 3057.153496 | 1169.400844 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5291 | 2019-01-14 | 6566.870117 | 6512.640137 | 6536.370117 | 6541.040039 | 1942210000 | 7105.480843 | 0 | 14008.382887 | 13079.690224 | 1.269471 | 0 | 9131.995371 | 7920.917694 | 0.366999 | 0.401701 | 0.500770 | 2.377586e+09 | 1 | 11855.390987 | 0.000000 | 65.169322 | 1 | 7004.841224 | 6551.278563 | 18.7315 | 1 | 3029.200430 | 1158.708434 | 3 | 0 | 15280.530513 | 14099.477833 |
| 5292 | 2019-01-15 | 6674.529785 | 6567.319824 | 6571.149902 | 6669.640137 | 2038090000 | 7102.155244 | 0 | 14008.382887 | 13079.690224 | 1.269068 | 0 | 9131.995371 | 7920.917694 | 0.366525 | 0.401801 | 0.500743 | 2.376136e+09 | 1 | 12088.473865 | 0.000000 | 68.321908 | 1 | 7142.559883 | 6680.079955 | 18.7889 | 1 | 3088.756016 | 1181.489218 | 3 | 0 | 15280.530513 | 14099.477833 |
| 5293 | 2019-01-16 | 6720.410156 | 6665.049805 | 6677.379883 | 6668.560059 | 2149580000 | 7098.551110 | 0 | 14008.382887 | 13079.690224 | 1.268677 | 0 | 9131.995371 | 7920.917694 | 0.366060 | 0.401903 | 0.500714 | 2.376697e+09 | 0 | 12086.516264 | 0.000000 | 67.148563 | 1 | 7141.403220 | 6678.998187 | 18.8568 | 1 | 3088.255824 | 1181.297888 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5294 | 2019-01-17 | 6747.279785 | 6637.100098 | 6646.189941 | 6718.450195 | 2128840000 | 7095.305713 | 0 | 14008.382887 | 13079.690224 | 1.268354 | 0 | 9131.995371 | 7920.917694 | 0.365627 | 0.402035 | 0.500692 | 2.377569e+09 | 0 | 12086.516264 | 0.000000 | 88.956476 | 1 | 7194.830884 | 6728.966415 | 18.9133 | 1 | 3111.360288 | 1190.135645 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5295 | 2019-01-18 | 6816.229980 | 6727.939941 | 6771.520020 | 6784.609863 | 2451240000 | 7092.005846 | 0 | 14008.382887 | 13079.690224 | 1.268037 | 0 | 9131.995371 | 7920.917694 | 0.365204 | 0.402193 | 0.500639 | 2.380806e+09 | 0 | 12086.516264 | 0.000000 | 84.542853 | 1 | 7265.681692 | 6795.229641 | 18.9714 | 1 | 3141.999283 | 1201.855458 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5296 | 2019-01-22 | 6738.569824 | 6603.560059 | 6736.649902 | 6646.810059 | 2380950000 | 7087.946182 | 0 | 14008.382887 | 13079.690224 | 1.267575 | 0 | 9131.995371 | 7920.917694 | 0.364762 | 0.402333 | 0.500480 | 2.385049e+09 | 0 | 12086.516264 | 0.000000 | 63.299349 | 1 | 7118.111008 | 6657.214142 | 19.0578 | 1 | 3078.183250 | 1177.444998 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5297 | 2019-01-23 | 6712.859863 | 6584.500000 | 6689.080078 | 6658.759766 | 2274420000 | 7083.995179 | 0 | 14008.382887 | 13079.690224 | 1.267129 | 0 | 9131.995371 | 7920.917694 | 0.364329 | 0.402479 | 0.500321 | 2.388295e+09 | 0 | 12086.516264 | 0.000000 | 59.817788 | 1 | 7130.908025 | 6669.182554 | 19.1280 | 1 | 3083.717241 | 1179.561821 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5298 | 2019-01-24 | 6710.729980 | 6656.520020 | 6680.339844 | 6702.549805 | 2400290000 | 7080.491911 | 0 | 14008.382887 | 13079.690224 | 1.266701 | 0 | 9131.995371 | 7920.917694 | 0.363918 | 0.402614 | 0.500169 | 2.389325e+09 | 0 | 12086.516264 | 0.000000 | 59.441620 | 1 | 7177.803055 | 6713.041136 | 19.1944 | 1 | 3103.996708 | 1187.318980 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5299 | 2019-01-25 | 6800.970215 | 6733.319824 | 6755.669922 | 6787.370117 | 2440840000 | 7077.203044 | 0 | 14008.382887 | 13079.690224 | 1.266325 | 0 | 9131.995371 | 7920.917694 | 0.363561 | 0.402747 | 0.500018 | 2.393519e+09 | 0 | 12086.516264 | 0.000000 | 63.777566 | 1 | 7268.637665 | 6797.994216 | 19.2333 | 1 | 3143.277576 | 1202.344421 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5300 | 2019-01-28 | 6697.529785 | 6644.310059 | 6691.839844 | 6697.089844 | 2435480000 | 7073.733708 | 0 | 14008.382887 | 13079.690224 | 1.265886 | 0 | 9131.995371 | 7920.917694 | 0.363198 | 0.402846 | 0.499842 | 2.398903e+09 | 0 | 12086.516264 | 0.000000 | 57.090980 | 1 | 7171.955948 | 6707.572629 | 19.2934 | 1 | 3101.468163 | 1186.351779 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5301 | 2019-01-29 | 6701.470215 | 6613.419922 | 6695.709961 | 6632.790039 | 2089690000 | 7069.968910 | 0 | 14008.382887 | 13079.690224 | 1.265341 | 0 | 9131.995371 | 7920.917694 | 0.362822 | 0.402909 | 0.499610 | 2.402455e+09 | 0 | 12086.516264 | 0.000000 | 56.759545 | 1 | 7103.096880 | 6643.172177 | 19.3531 | 1 | 3071.690483 | 1174.961430 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5302 | 2019-01-30 | 6826.919922 | 6688.330078 | 6708.560059 | 6807.910156 | 2544050000 | 7068.433844 | 0 | 14008.382887 | 13079.690224 | 1.265345 | 1 | 9131.995371 | 7918.417694 | 0.362611 | 0.403110 | 0.499624 | 2.409523e+09 | 0 | 12086.516264 | 0.000000 | 59.533366 | 1 | 7290.634123 | 6818.566405 | 19.3906 | 1 | 3152.789808 | 1205.982973 | 3 | 0 | 15280.530513 | 14099.477833 |
| 5303 | 2019-01-31 | 6936.339844 | 6837.919922 | 6840.930176 | 6906.839844 | 2918710000 | 7067.358109 | 0 | 14008.382887 | 13079.690224 | 1.265309 | 0 | 9264.697687 | 8030.984810 | 0.362388 | 0.403244 | 0.499677 | 2.420961e+09 | 0 | 12086.516264 | 0.000000 | 64.475597 | 1 | 7396.578552 | 6917.650945 | 19.4098 | 1 | 3198.604824 | 1223.507811 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5304 | 2019-02-01 | 6921.950195 | 6857.310059 | 6872.729980 | 6875.520020 | 2383430000 | 7066.730443 | 0 | 14008.382887 | 13079.690224 | 1.265155 | 0 | 9264.697687 | 8030.984810 | 0.362168 | 0.403376 | 0.499612 | 2.425539e+09 | 0 | 12086.516264 | 0.000000 | 59.762326 | 1 | 7363.037954 | 6886.282097 | 19.4224 | 1 | 3184.100399 | 1217.959680 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5305 | 2019-02-04 | 6960.970215 | 6872.600098 | 6876.560059 | 6959.959961 | 2099470000 | 7066.252842 | 0 | 14008.382887 | 13079.690224 | 1.265027 | 0 | 9264.697687 | 8030.984810 | 0.361991 | 0.403554 | 0.499482 | 2.427474e+09 | 0 | 12086.516264 | 0.000000 | 60.656348 | 1 | 7453.465222 | 6970.854210 | 19.4381 | 1 | 3223.205114 | 1232.917741 | 2 | 0 | 15280.530513 | 14099.477833 |
| 5306 | 2019-02-05 | 7029.770020 | 6967.939941 | 6969.370117 | 7023.520020 | 2265520000 | 7066.137643 | 0 | 14008.382887 | 13079.690224 | 1.265029 | 1 | 9264.697687 | 8028.484810 | 0.361855 | 0.403770 | 0.499404 | 2.426987e+09 | 1 | 12086.516264 | 0.000000 | 75.163998 | 1 | 7521.532092 | 7034.513757 | 19.4616 | 1 | 3252.640212 | 1244.177047 | 4 | 1 | 15280.530513 | 14096.977833 |
| 5307 | 2019-02-06 | 7034.939941 | 6969.830078 | 7023.890137 | 6997.620117 | 2167130000 | 7065.469645 | 0 | 14008.382887 | 13079.690224 | 1.264880 | 0 | 9230.533228 | 7996.379004 | 0.361694 | 0.403921 | 0.499264 | 2.428858e+09 | 0 | 12041.946078 | 0.000000 | 72.221518 | 1 | 7493.795722 | 7008.573315 | 19.4840 | 1 | 3240.645790 | 1239.589025 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5308 | 2019-02-07 | 6954.770020 | 6854.350098 | 6934.330078 | 6904.979980 | 2295080000 | 7064.739180 | 0 | 14008.382887 | 13079.690224 | 1.264723 | 0 | 9230.533228 | 7996.379004 | 0.361533 | 0.404078 | 0.499113 | 2.432477e+09 | 0 | 12041.946078 | 0.000000 | 62.475513 | 1 | 7394.586813 | 6915.788171 | 19.5240 | 1 | 3197.743509 | 1223.178347 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5309 | 2019-02-08 | 6914.560059 | 6836.700195 | 6843.330078 | 6913.129883 | 2086260000 | 7063.486380 | 0 | 14008.382887 | 13079.690224 | 1.264473 | 0 | 9230.533228 | 7996.379004 | 0.361346 | 0.404226 | 0.498901 | 2.433130e+09 | 0 | 12041.946078 | 0.000000 | 58.559282 | 1 | 7403.314595 | 6923.950830 | 19.5605 | 1 | 3201.517784 | 1224.622056 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5310 | 2019-02-11 | 6958.330078 | 6893.799805 | 6941.259766 | 6909.180176 | 1897800000 | 7061.498714 | 0 | 14008.382887 | 13079.690224 | 1.264118 | 0 | 9230.533228 | 7996.379004 | 0.361115 | 0.404329 | 0.498673 | 2.433111e+09 | 1 | 12041.946078 | 0.000000 | 66.357193 | 1 | 7399.084829 | 6919.994940 | 19.5834 | 1 | 3199.688648 | 1223.922388 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5311 | 2019-02-12 | 7021.759766 | 6948.330078 | 6960.549805 | 7014.669922 | 2124330000 | 7059.756514 | 0 | 14008.382887 | 13079.690224 | 1.263807 | 0 | 9230.533228 | 7996.379004 | 0.360871 | 0.404455 | 0.498481 | 2.432154e+09 | 1 | 12225.803178 | 0.000000 | 77.692562 | 1 | 7512.054466 | 7025.649807 | 19.6098 | 1 | 3248.541672 | 1242.609302 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5312 | 2019-02-13 | 7062.580078 | 7009.729980 | 7038.319824 | 7015.879883 | 2093800000 | 7057.978379 | 0 | 14008.382887 | 13079.690224 | 1.263478 | 0 | 9230.533228 | 7996.379004 | 0.360620 | 0.404573 | 0.498285 | 2.427582e+09 | 1 | 12227.912008 | 0.000000 | 70.168175 | 1 | 7513.350221 | 7026.861662 | 19.6488 | 1 | 3249.102013 | 1242.823640 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5313 | 2019-02-14 | 7047.879883 | 6969.689941 | 6986.509766 | 7022.419922 | 2103370000 | 7056.501312 | 0 | 14008.382887 | 13079.690224 | 1.263137 | 0 | 9230.533228 | 7996.379004 | 0.360407 | 0.404697 | 0.498033 | 2.425170e+09 | 1 | 12239.310582 | 0.000000 | 63.655516 | 1 | 7520.353990 | 7033.411938 | 19.6930 | 1 | 3252.130750 | 1243.982171 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5314 | 2019-02-15 | 7073.990234 | 7022.299805 | 7066.379883 | 7055.180176 | 2257750000 | 7054.427513 | 0 | 14008.382887 | 13079.690224 | 1.262623 | 0 | 9230.533228 | 7996.379004 | 0.360151 | 0.404798 | 0.497675 | 2.426182e+09 | 0 | 12296.408124 | 0.000000 | 71.154426 | 1 | 7555.437154 | 7066.223471 | 19.7253 | 1 | 3267.302248 | 1249.785466 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5315 | 2019-02-19 | 7089.100098 | 7032.779785 | 7033.370117 | 7066.609863 | 2120790000 | 7052.366113 | 0 | 14008.382887 | 13079.690224 | 1.262086 | 0 | 9230.533228 | 7996.379004 | 0.359897 | 0.404867 | 0.497322 | 2.426904e+09 | 0 | 12296.408124 | 0.000000 | 65.165101 | 1 | 7567.677278 | 7077.671049 | 19.7521 | 1 | 3272.595414 | 1251.810171 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5316 | 2019-02-20 | 7096.149902 | 7027.370117 | 7070.240234 | 7062.339844 | 2181760000 | 7050.395713 | 0 | 14008.382887 | 13079.690224 | 1.261526 | 0 | 9230.533228 | 7996.379004 | 0.359662 | 0.404923 | 0.496941 | 2.425496e+09 | 1 | 12296.408124 | 0.000000 | 56.639514 | 1 | 7563.104487 | 7073.394345 | 19.7681 | 1 | 3270.617939 | 1251.053761 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5317 | 2019-02-21 | 7063.069824 | 7001.799805 | 7047.080078 | 7035.160156 | 2119080000 | 7047.937513 | 0 | 14008.382887 | 13079.690224 | 1.260932 | 0 | 9230.533228 | 7996.379004 | 0.359409 | 0.405010 | 0.496514 | 2.423471e+09 | 1 | 12249.084923 | 0.000000 | 56.392642 | 1 | 7533.997588 | 7046.172114 | 19.7838 | 1 | 3258.030839 | 1246.239032 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5318 | 2019-02-22 | 7094.290039 | 7050.009766 | 7055.200195 | 7090.629883 | 2417680000 | 7045.940846 | 0 | 14008.382887 | 13079.690224 | 1.260460 | 0 | 9230.533228 | 7996.379004 | 0.359192 | 0.405157 | 0.496112 | 2.424370e+09 | 0 | 12345.664585 | 0.000000 | 86.196300 | 1 | 7593.400470 | 7101.728666 | 19.7948 | 1 | 3283.719250 | 1256.065182 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5319 | 2019-02-25 | 7161.729980 | 7111.779785 | 7144.339844 | 7115.430176 | 2363140000 | 7044.361315 | 0 | 14008.382887 | 13079.690224 | 1.260079 | 0 | 9230.533228 | 7996.379004 | 0.358972 | 0.405337 | 0.495770 | 2.427392e+09 | 0 | 12345.664585 | 0.000000 | 87.037888 | 1 | 7619.959260 | 7126.567778 | 19.8221 | 1 | 3295.204435 | 1260.458414 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5320 | 2019-02-26 | 7144.649902 | 7087.140137 | 7098.970215 | 7123.220215 | 2257710000 | 7042.847917 | 0 | 14008.382887 | 13079.690224 | 1.259682 | 0 | 9230.533228 | 7996.379004 | 0.358759 | 0.405490 | 0.495432 | 2.427152e+09 | 1 | 12345.664585 | 0.000000 | 88.643833 | 1 | 7628.301663 | 7134.370011 | 19.8538 | 1 | 3298.812055 | 1261.838376 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5321 | 2019-02-27 | 7125.779785 | 7045.410156 | 7095.750000 | 7117.000000 | 2423360000 | 7041.149385 | 0 | 14008.382887 | 13079.690224 | 1.259273 | 0 | 9230.533228 | 7996.379004 | 0.358551 | 0.405596 | 0.495126 | 2.428110e+09 | 0 | 12334.883972 | 0.000000 | 78.797806 | 1 | 7621.640395 | 7128.140060 | 19.8803 | 1 | 3295.931431 | 1260.736500 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5322 | 2019-02-28 | 7125.919922 | 7081.919922 | 7093.200195 | 7097.529785 | 2647080000 | 7039.091250 | 0 | 14008.382887 | 13079.690224 | 1.258776 | 0 | 9230.533228 | 7996.379004 | 0.358304 | 0.405705 | 0.494766 | 2.432568e+09 | 0 | 12334.883972 | 0.000000 | 70.836480 | 1 | 7600.789619 | 7108.639369 | 19.9120 | 1 | 3286.914642 | 1257.287461 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5323 | 2019-03-01 | 7159.959961 | 7101.069824 | 7152.080078 | 7151.569824 | 2463190000 | 7036.711117 | 0 | 14008.382887 | 13079.690224 | 1.258206 | 0 | 9230.533228 | 7996.379004 | 0.358057 | 0.405748 | 0.494401 | 2.434168e+09 | 0 | 12334.883972 | 0.000000 | 76.527094 | 1 | 7658.661439 | 7162.763995 | 19.9055 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15224.182094 | 14042.493878 |
| 5324 | 2019-03-04 | 7205.939941 | 7073.399902 | 7193.879883 | 7150.830078 | 2569590000 | 7035.044984 | 0 | 14008.382887 | 13079.690224 | 1.257832 | 0 | 9230.533228 | 7996.379004 | 0.357829 | 0.405814 | 0.494189 | 2.423830e+09 | 1 | 12334.883972 | 0.000000 | 72.621932 | 1 | 7657.869240 | 7162.023091 | 19.9036 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5325 | 2019-03-05 | 7178.299805 | 7120.689941 | 7156.660156 | 7156.790039 | 2142610000 | 7034.111719 | 0 | 14008.382887 | 13079.690224 | 1.257503 | 0 | 9230.533228 | 7996.379004 | 0.357637 | 0.405915 | 0.493951 | 2.421341e+09 | 1 | 12345.164656 | 0.000000 | 71.894776 | 1 | 7664.251800 | 7167.992381 | 19.8941 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5326 | 2019-03-06 | 7162.240234 | 7104.549805 | 7156.240234 | 7112.470215 | 2242810000 | 7033.574186 | 0 | 14008.382887 | 13079.690224 | 1.257262 | 0 | 9230.533228 | 7996.379004 | 0.357445 | 0.406075 | 0.493742 | 2.420929e+09 | 1 | 12268.714806 | 0.000000 | 60.189525 | 1 | 7616.789419 | 7123.603184 | 19.8920 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5327 | 2019-03-07 | 7097.910156 | 7001.810059 | 7089.629883 | 7026.879883 | 2440840000 | 7032.206852 | 0 | 14008.382887 | 13079.690224 | 1.256861 | 0 | 9230.533228 | 7996.379004 | 0.357224 | 0.406184 | 0.493453 | 2.422293e+09 | 0 | 12121.075049 | 0.000000 | 48.639904 | 1 | 7525.130191 | 7037.878880 | 19.8283 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15224.182094 | 14042.493878 |
| 5328 | 2019-03-08 | 7018.919922 | 6940.720215 | 6940.899902 | 7015.689941 | 2245430000 | 7030.492184 | 0 | 14008.382887 | 13079.690224 | 1.256276 | 0 | 9230.533228 | 7996.379004 | 0.356868 | 0.406290 | 0.493118 | 2.424036e+09 | 0 | 12121.075049 | 0.000000 | 35.595155 | 1 | 7513.146811 | 7026.671423 | 19.7390 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15224.182094 | 14042.493878 |
| 5329 | 2019-03-11 | 7166.930176 | 7049.560059 | 7050.049805 | 7164.020020 | 2216950000 | 7029.104652 | 0 | 14008.382887 | 13079.690224 | 1.255742 | 0 | 9230.533228 | 7996.379004 | 0.356514 | 0.406422 | 0.492807 | 2.423063e+09 | 1 | 12121.075049 | 0.000000 | 56.332568 | 1 | 7671.994432 | 7175.233679 | 19.6692 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5330 | 2019-03-12 | 7219.410156 | 7166.950195 | 7176.229980 | 7201.279785 | 2161400000 | 7027.809915 | 0 | 14008.382887 | 13079.690224 | 1.255260 | 0 | 9230.533228 | 7996.379004 | 0.356177 | 0.406562 | 0.492521 | 2.421956e+09 | 1 | 12184.116248 | 0.000000 | 59.447563 | 1 | 7711.896151 | 7212.551766 | 19.5939 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5331 | 2019-03-13 | 7292.859863 | 7229.879883 | 7231.049805 | 7256.979980 | 2366350000 | 7026.596514 | 0 | 14008.382887 | 13079.690224 | 1.254781 | 0 | 9230.533228 | 7996.379004 | 0.355837 | 0.406722 | 0.492223 | 2.421728e+09 | 1 | 12278.357505 | 0.000000 | 65.129696 | 1 | 7771.545843 | 7268.339147 | 19.5518 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5332 | 2019-03-14 | 7267.939941 | 7240.959961 | 7257.310059 | 7243.009766 | 2176510000 | 7025.132246 | 0 | 14008.382887 | 13079.690224 | 1.254298 | 0 | 9230.533228 | 7996.379004 | 0.355546 | 0.406865 | 0.491887 | 2.413812e+09 | 1 | 12254.720772 | 0.000000 | 65.913361 | 1 | 7756.585052 | 7254.347065 | 19.5128 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5333 | 2019-03-15 | 7331.299805 | 7265.629883 | 7274.140137 | 7306.990234 | 3447190000 | 7024.048516 | 0 | 14008.382887 | 13079.690224 | 1.253865 | 0 | 9230.533228 | 7996.379004 | 0.355283 | 0.407026 | 0.491556 | 2.415381e+09 | 0 | 12362.971735 | 0.000000 | 66.638857 | 1 | 7825.102141 | 7318.427681 | 19.4410 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15224.182094 | 14042.493878 |
| 5334 | 2019-03-18 | 7348.689941 | 7293.850098 | 7311.629883 | 7326.279785 | 2274490000 | 7023.110648 | 0 | 14008.382887 | 13079.690224 | 1.253507 | 0 | 9230.533228 | 7996.379004 | 0.355023 | 0.407225 | 0.491259 | 2.411759e+09 | 1 | 12362.971735 | 0.000000 | 68.065610 | 1 | 7845.759443 | 7337.747425 | 19.3731 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5335 | 2019-03-19 | 7390.290039 | 7321.930176 | 7357.580078 | 7349.279785 | 2433160000 | 7022.717181 | 0 | 14008.382887 | 13079.690224 | 1.253226 | 0 | 9230.533228 | 7996.379004 | 0.354762 | 0.407442 | 0.491022 | 2.413518e+09 | 0 | 12401.783841 | 0.000000 | 69.148241 | 1 | 7870.390289 | 7360.783427 | 19.3123 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15224.182094 | 14042.493878 |
| 5336 | 2019-03-20 | 7422.750000 | 7318.419922 | 7348.990234 | 7380.750000 | 2424400000 | 7022.581048 | 0 | 14008.382887 | 13079.690224 | 1.253014 | 0 | 9230.533228 | 7996.379004 | 0.354505 | 0.407676 | 0.490834 | 2.413204e+09 | 1 | 12401.783841 | 0.000000 | 77.387742 | 1 | 7904.091941 | 7392.302901 | 19.2443 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5337 | 2019-03-21 | 7505.410156 | 7356.939941 | 7356.939941 | 7493.270020 | 2483580000 | 7022.888382 | 1 | 14008.382887 | 13077.190224 | 1.252909 | 0 | 9230.533228 | 7996.379004 | 0.354322 | 0.407943 | 0.490643 | 2.407806e+09 | 1 | 12590.849852 | 0.000000 | 95.130705 | 1 | 8024.590343 | 7504.999045 | 19.1283 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5338 | 2019-03-22 | 7482.350098 | 7323.520020 | 7458.439941 | 7326.060059 | 2490730000 | 7022.697715 | 0 | 13695.790234 | 12782.876842 | 1.252682 | 0 | 9230.533228 | 7996.379004 | 0.354083 | 0.408179 | 0.490419 | 2.402001e+09 | 1 | 12309.889002 | 0.000000 | 73.067940 | 1 | 7845.524137 | 7337.527355 | 19.0509 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5339 | 2019-03-25 | 7342.509766 | 7265.279785 | 7299.930176 | 7316.959961 | 2130230000 | 7022.315514 | 0 | 13695.790234 | 12782.876842 | 1.252414 | 0 | 9230.533228 | 7996.379004 | 0.353778 | 0.408431 | 0.490205 | 2.397273e+09 | 1 | 12294.598220 | 0.000000 | 64.333627 | 1 | 7835.778784 | 7328.413013 | 18.9726 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5340 | 2019-03-26 | 7417.259766 | 7314.379883 | 7378.229980 | 7351.149902 | 2068900000 | 7022.139580 | 0 | 13695.790234 | 12782.876842 | 1.252103 | 0 | 9230.533228 | 7996.379004 | 0.353395 | 0.408690 | 0.490018 | 2.396546e+09 | 1 | 12352.047160 | 0.000000 | 64.127211 | 1 | 7872.393009 | 7362.656471 | 18.8724 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5341 | 2019-03-27 | 7376.990234 | 7252.060059 | 7364.470215 | 7308.189941 | 2221650000 | 7021.718047 | 0 | 13695.790234 | 12782.876842 | 1.251805 | 0 | 9230.533228 | 7996.379004 | 0.353059 | 0.408939 | 0.489807 | 2.392895e+09 | 1 | 12279.862063 | 0.000000 | 54.946002 | 1 | 7826.386915 | 7319.629266 | 18.7904 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5342 | 2019-03-28 | 7346.040039 | 7277.689941 | 7325.060059 | 7320.470215 | 1902060000 | 7021.206315 | 0 | 13695.790234 | 12782.876842 | 1.251543 | 0 | 9230.533228 | 7996.379004 | 0.352732 | 0.409214 | 0.489598 | 2.388689e+09 | 1 | 12300.496456 | 0.000000 | 57.505850 | 1 | 7839.537937 | 7331.928761 | 18.7224 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5343 | 2019-03-29 | 7381.689941 | 7333.169922 | 7377.770020 | 7378.770020 | 2233470000 | 7020.900781 | 0 | 13695.790234 | 12782.876842 | 1.251268 | 0 | 9230.533228 | 7996.379004 | 0.352419 | 0.409487 | 0.489362 | 2.385848e+09 | 1 | 12398.456904 | 0.000000 | 57.032824 | 1 | 7901.971568 | 7390.319821 | 18.6661 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5344 | 2019-04-01 | 7481.839844 | 7422.439941 | 7450.810059 | 7478.419922 | 2198050000 | 7021.331315 | 1 | 13695.790234 | 12780.376842 | 1.251085 | 0 | 9230.533228 | 7996.379004 | 0.352118 | 0.409775 | 0.489193 | 2.382810e+09 | 1 | 12565.897415 | 0.000000 | 62.878385 | 1 | 8008.687279 | 7490.125703 | 18.6050 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5345 | 2019-04-02 | 7507.049805 | 7461.509766 | 7473.509766 | 7499.640137 | 2110100000 | 7021.426250 | 1 | 13734.652402 | 12816.641500 | 1.250907 | 0 | 9230.533228 | 7996.379004 | 0.351842 | 0.410046 | 0.489019 | 2.381244e+09 | 1 | 12601.553482 | 0.000000 | 62.766196 | 1 | 8031.412142 | 7511.379133 | 18.5390 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5346 | 2019-04-03 | 7589.689941 | 7520.399902 | 7538.169922 | 7544.970215 | 2487210000 | 7021.331852 | 0 | 13817.668767 | 12891.609132 | 1.250683 | 0 | 9230.533228 | 7996.379004 | 0.351561 | 0.410306 | 0.488816 | 2.378984e+09 | 1 | 12677.721057 | 0.000000 | 63.622349 | 1 | 8079.956410 | 7556.780166 | 18.4773 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5347 | 2019-04-04 | 7571.129883 | 7496.299805 | 7542.160156 | 7540.569824 | 2094200000 | 7021.133984 | 0 | 13817.668767 | 12891.609132 | 1.250396 | 0 | 9230.533228 | 7996.379004 | 0.351263 | 0.410534 | 0.488599 | 2.371380e+09 | 1 | 12670.327135 | 0.000000 | 54.781229 | 1 | 8075.244004 | 7552.372887 | 18.4495 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5348 | 2019-04-05 | 7581.899902 | 7554.910156 | 7564.270020 | 7578.839844 | 2148730000 | 7020.591715 | 0 | 13817.668767 | 12891.609132 | 1.249964 | 0 | 9230.533228 | 7996.379004 | 0.350939 | 0.410732 | 0.488293 | 2.365989e+09 | 1 | 12734.631780 | 0.000000 | 84.561022 | 1 | 8116.227610 | 7590.702810 | 18.4105 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5349 | 2019-04-08 | 7602.080078 | 7536.419922 | 7565.060059 | 7599.740234 | 2069190000 | 7020.305518 | 0 | 13817.668767 | 12891.609132 | 1.249565 | 0 | 9230.533228 | 7996.379004 | 0.350629 | 0.410932 | 0.488003 | 2.357847e+09 | 1 | 12769.750450 | 0.000000 | 87.454244 | 1 | 8138.609971 | 7611.635915 | 18.3687 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5350 | 2019-04-09 | 7596.750000 | 7555.620117 | 7571.879883 | 7568.490234 | 2067570000 | 7019.731787 | 0 | 13817.668767 | 12891.609132 | 1.249053 | 0 | 9230.533228 | 7996.379004 | 0.350279 | 0.411107 | 0.487667 | 2.352193e+09 | 1 | 12717.241458 | 0.000000 | 79.012672 | 1 | 8105.144148 | 7580.337000 | 18.3070 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5351 | 2019-04-10 | 7613.410156 | 7573.279785 | 7581.390137 | 7611.490234 | 1998280000 | 7019.659590 | 0 | 13817.668767 | 12891.609132 | 1.248555 | 0 | 9230.533228 | 7996.379004 | 0.349934 | 0.411320 | 0.487301 | 2.345983e+09 | 1 | 12789.493831 | 0.000000 | 90.483105 | 1 | 8151.193120 | 7623.404307 | 18.2398 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5352 | 2019-04-11 | 7621.399902 | 7580.709961 | 7621.399902 | 7594.890137 | 1956840000 | 7020.137126 | 1 | 13817.668767 | 12889.109132 | 1.248218 | 0 | 9230.533228 | 7996.379004 | 0.349587 | 0.411617 | 0.487014 | 2.337412e+09 | 1 | 12761.600891 | 0.000000 | 86.210714 | 1 | 8133.415971 | 7606.778226 | 18.1575 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5353 | 2019-04-12 | 7630.520020 | 7596.560059 | 7624.149902 | 7628.149902 | 1955290000 | 7021.303659 | 1 | 13878.179508 | 12945.553496 | 1.248004 | 0 | 9230.533228 | 7996.379004 | 0.349285 | 0.411924 | 0.486795 | 2.330561e+09 | 1 | 12817.486868 | 0.000000 | 85.235006 | 1 | 8169.034064 | 7640.090052 | 18.0778 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5354 | 2019-04-15 | 7636.799805 | 7578.540039 | 7630.600098 | 7629.120117 | 1816920000 | 7022.629395 | 1 | 13879.944656 | 12947.200025 | 1.247848 | 0 | 9230.533228 | 7996.379004 | 0.349011 | 0.412246 | 0.486591 | 2.320806e+09 | 1 | 12819.117108 | 0.000000 | 79.525765 | 1 | 8170.073074 | 7641.061786 | 18.0196 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5355 | 2019-04-16 | 7670.399902 | 7631.640137 | 7651.189941 | 7654.729980 | 2095330000 | 7024.009727 | 1 | 13926.537642 | 12990.661921 | 1.247753 | 0 | 9230.533228 | 7996.379004 | 0.348774 | 0.412532 | 0.486447 | 2.320160e+09 | 1 | 12862.149047 | 0.000000 | 79.871982 | 1 | 8197.498838 | 7666.711735 | 17.9404 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5356 | 2019-04-17 | 7715.069824 | 7659.850098 | 7705.319824 | 7680.720215 | 2290690000 | 7025.162061 | 1 | 13973.822651 | 13034.769335 | 1.247527 | 0 | 9230.533228 | 7996.379004 | 0.348516 | 0.412796 | 0.486214 | 2.320205e+09 | 0 | 12905.820120 | 0.000000 | 78.251706 | 1 | 8225.331945 | 7692.742652 | 17.8416 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15224.182094 | 14042.493878 |
| 5357 | 2019-04-18 | 7694.180176 | 7647.399902 | 7688.930176 | 7689.720215 | 2089360000 | 7026.506462 | 1 | 13990.196689 | 13050.043023 | 1.247361 | 0 | 9230.533228 | 7996.379004 | 0.348302 | 0.413089 | 0.485970 | 2.314858e+09 | 1 | 12905.820120 | 0.000000 | 80.457430 | 1 | 8234.970102 | 7701.756739 | 17.7545 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5358 | 2019-04-22 | 7715.330078 | 7653.890137 | 7658.370117 | 7713.490234 | 1776060000 | 7027.518464 | 1 | 14033.442378 | 13090.382563 | 1.247166 | 0 | 9230.533228 | 7996.379004 | 0.348030 | 0.413362 | 0.485775 | 2.308618e+09 | 1 | 12945.713847 | 0.000000 | 79.227273 | 1 | 8260.425567 | 7725.563965 | 17.6635 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15224.182094 | 14042.493878 |
| 5359 | 2019-04-23 | 7819.339844 | 7719.089844 | 7724.169922 | 7810.709961 | 2075070000 | 7029.286530 | 1 | 14210.317876 | 13255.371871 | 1.247178 | 1 | 9230.533228 | 7993.879004 | 0.347826 | 0.413665 | 0.485687 | 2.305496e+09 | 1 | 13108.879770 | 0.000000 | 84.396873 | 1 | 8364.538788 | 7822.935867 | 17.5973 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15224.182094 | 14039.993878 |
| 5360 | 2019-04-24 | 7827.049805 | 7783.589844 | 7813.020020 | 7784.410156 | 2022490000 | 7031.617731 | 1 | 14162.469654 | 13210.739092 | 1.247356 | 1 | 9199.452670 | 7966.962442 | 0.347693 | 0.413988 | 0.485675 | 2.303073e+09 | 1 | 13064.740252 | 0.000000 | 85.781539 | 1 | 8336.374160 | 7796.594896 | 17.5385 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15172.920042 | 13992.719162 |
| 5361 | 2019-04-25 | 7851.970215 | 7778.229980 | 7850.709961 | 7816.919922 | 2063270000 | 7033.767865 | 1 | 14221.615891 | 13265.910649 | 1.247521 | 1 | 9237.872029 | 8000.234595 | 0.347531 | 0.414388 | 0.485601 | 2.300521e+09 | 1 | 13119.302079 | 0.000000 | 85.269383 | 1 | 8371.189074 | 7829.155549 | 17.4861 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15236.286189 | 14051.156476 |
| 5362 | 2019-04-26 | 7826.890137 | 7742.600098 | 7791.149902 | 7826.680176 | 1971270000 | 7036.010267 | 1 | 14239.373088 | 13282.474546 | 1.247849 | 1 | 9249.406493 | 8010.223736 | 0.347356 | 0.414845 | 0.485647 | 2.295349e+09 | 1 | 13135.682920 | 0.000000 | 90.752193 | 1 | 8381.641392 | 7838.931080 | 17.4255 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15255.310309 | 14068.700836 |
| 5363 | 2019-04-29 | 7851.850098 | 7812.970215 | 7825.640137 | 7839.040039 | 1761110000 | 7037.810335 | 1 | 14261.859851 | 13303.450179 | 1.248052 | 1 | 9264.013120 | 8022.873451 | 0.347165 | 0.415252 | 0.485636 | 2.288553e+09 | 1 | 13156.426740 | 0.000000 | 90.018661 | 0 | 8394.877648 | 7848.810290 | 17.3759 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 15279.401436 | 14090.918074 |
| 5364 | 2019-04-30 | 7792.319824 | 7726.069824 | 7769.299805 | 7781.459961 | 2115770000 | 7039.479603 | 1 | 14157.102253 | 13205.732385 | 1.248273 | 1 | 9195.966191 | 7963.943062 | 0.346953 | 0.415662 | 0.485658 | 2.285621e+09 | 1 | 13059.788877 | 0.000000 | 73.795693 | 0 | 8394.877648 | 7848.810290 | 17.3427 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 15167.169693 | 13987.416094 |
| 5365 | 2019-05-01 | 7851.029785 | 7749.740234 | 7828.140137 | 7751.850098 | 2247420000 | 7040.833604 | 1 | 14103.231917 | 13155.482184 | 1.248434 | 1 | 9160.973876 | 7933.638817 | 0.346826 | 0.415994 | 0.485615 | 2.284652e+09 | 1 | 13010.094017 | 0.000000 | 64.983066 | 0 | 8394.877648 | 7848.810290 | 17.2833 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 15109.455868 | 13934.191445 |
| 5366 | 2019-05-02 | 7791.509766 | 7672.540039 | 7751.640137 | 7724.060059 | 2158600000 | 7041.906071 | 1 | 14052.672456 | 13108.320363 | 1.248427 | 0 | 9128.132190 | 7902.697074 | 0.346663 | 0.416289 | 0.485474 | 2.280049e+09 | 1 | 12963.453406 | 0.000000 | 56.649267 | 0 | 8394.877648 | 7848.810290 | 17.2156 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15055.289138 | 13881.737986 |
| 5367 | 2019-05-03 | 7847.520020 | 7772.439941 | 7784.290039 | 7845.729980 | 2046040000 | 7043.790339 | 1 | 14274.031113 | 13314.803521 | 1.248670 | 1 | 9128.132190 | 7900.197074 | 0.346555 | 0.416664 | 0.485451 | 2.281758e+09 | 0 | 13167.654610 | 0.000000 | 67.786214 | 1 | 8394.877648 | 7846.310290 | 17.1120 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15055.289138 | 13881.737986 |
| 5368 | 2019-05-06 | 7804.540039 | 7662.919922 | 7662.919922 | 7794.089844 | 1966120000 | 7044.887139 | 1 | 14180.080273 | 13227.166262 | 1.248691 | 1 | 9068.051357 | 7848.198438 | 0.346351 | 0.417009 | 0.485332 | 2.290914e+09 | 0 | 13167.654610 | 0.000000 | 58.639879 | 1 | 8339.623053 | 7794.666333 | 17.0400 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15055.289138 | 13881.737986 |
| 5369 | 2019-05-07 | 7743.060059 | 7572.609863 | 7713.490234 | 7640.149902 | 2372660000 | 7044.970472 | 1 | 13900.011558 | 12965.918414 | 1.248531 | 0 | 8888.949586 | 7690.689805 | 0.346066 | 0.417288 | 0.485176 | 2.294200e+09 | 0 | 13167.654610 | 0.000000 | 33.699044 | 1 | 8174.908364 | 7640.715006 | 17.0156 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15055.289138 | 13881.737986 |
| 5370 | 2019-05-08 | 7678.819824 | 7593.750000 | 7623.319824 | 7617.549805 | 2175100000 | 7044.784469 | 0 | 13858.894352 | 12925.064320 | 1.248311 | 0 | 8888.949586 | 7690.689805 | 0.345763 | 0.417537 | 0.485011 | 2.295179e+09 | 0 | 13167.654610 | 0.000000 | 33.939056 | 1 | 8150.726414 | 7618.113237 | 16.9950 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15055.289138 | 13881.737986 |
| 5371 | 2019-05-09 | 7605.029785 | 7472.709961 | 7525.810059 | 7582.750000 | 2520770000 | 7044.480938 | 0 | 13858.894352 | 12925.064320 | 1.248080 | 0 | 8888.949586 | 7690.689805 | 0.345408 | 0.417797 | 0.484876 | 2.296366e+09 | 0 | 13167.654610 | 0.000000 | 27.559183 | 1 | 8113.490860 | 7583.310858 | 16.9795 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15055.289138 | 13881.737986 |
| 5372 | 2019-05-10 | 7623.009766 | 7426.750000 | 7556.040039 | 7586.529785 | 2387720000 | 7044.141602 | 0 | 13858.894352 | 12925.064320 | 1.247827 | 0 | 8888.949586 | 7690.689805 | 0.344974 | 0.418097 | 0.484756 | 2.300041e+09 | 0 | 13167.654610 | 0.000000 | 26.719215 | 1 | 8117.535204 | 7587.090923 | 16.9236 | 0 | 3311.940954 | 1264.360350 | 1 | 0 | 15055.289138 | 13881.737986 |
| 5373 | 2019-05-13 | 7433.919922 | 7303.640137 | 7385.549805 | 7324.129883 | 2478860000 | 7043.035801 | 0 | 13858.894352 | 12925.064320 | 1.247401 | 0 | 8888.949586 | 7690.689805 | 0.344448 | 0.418362 | 0.484591 | 2.299460e+09 | 1 | 13167.654610 | 0.000000 | 16.381319 | 1 | 7836.769096 | 7324.671612 | 16.8839 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 15055.289138 | 13881.737986 |
| 5374 | 2019-05-14 | 7449.029785 | 7337.939941 | 7366.640137 | 7401.879883 | 2084850000 | 7043.054935 | 1 | 13858.894352 | 12922.564320 | 1.247180 | 0 | 8888.949586 | 7690.689805 | 0.344005 | 0.418679 | 0.484497 | 2.294585e+09 | 1 | 13307.437105 | 0.000000 | 25.853055 | 1 | 7919.961066 | 7402.427363 | 16.8087 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15055.289138 | 13881.737986 |
| 5375 | 2019-05-15 | 7524.220215 | 7353.899902 | 7354.819824 | 7503.250000 | 2001530000 | 7044.057803 | 1 | 14048.694479 | 13099.541234 | 1.247165 | 0 | 8888.949586 | 7690.689805 | 0.343596 | 0.419060 | 0.484510 | 2.288910e+09 | 1 | 13489.684923 | 0.000000 | 35.508419 | 1 | 8028.426401 | 7503.804978 | 16.7173 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 15055.289138 | 13881.737986 |
| 5376 | 2019-05-16 | 7627.029785 | 7502.759766 | 7509.910156 | 7580.140137 | 2163120000 | 7045.447936 | 1 | 14192.659566 | 13233.779800 | 1.247197 | 1 | 8888.949586 | 7688.189805 | 0.343138 | 0.419478 | 0.484581 | 2.282812e+09 | 1 | 13627.921516 | 0.000000 | 42.064755 | 1 | 8110.698324 | 7580.700802 | 16.5864 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15055.289138 | 13879.237986 |
| 5377 | 2019-05-17 | 7605.669922 | 7496.919922 | 7513.149902 | 7503.680176 | 2134120000 | 7048.509137 | 1 | 14049.499918 | 13100.292256 | 1.247623 | 1 | 8799.287822 | 7610.639960 | 0.342798 | 0.420028 | 0.484797 | 2.279712e+09 | 1 | 13490.458312 | 0.000000 | 30.151002 | 1 | 8028.886686 | 7504.235185 | 16.4449 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14903.428249 | 13739.239783 |
| 5378 | 2019-05-20 | 7424.589844 | 7351.919922 | 7391.729980 | 7376.700195 | 2122410000 | 7051.260273 | 1 | 13811.749217 | 12878.604389 | 1.248009 | 1 | 8650.383102 | 7481.849968 | 0.342408 | 0.420538 | 0.485062 | 2.277483e+09 | 1 | 13262.167915 | 0.000000 | 27.726620 | 1 | 7893.018972 | 7377.245813 | 16.2473 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14651.227065 | 13506.739416 |
| 5379 | 2019-05-21 | 7472.709961 | 7417.069824 | 7442.310059 | 7451.020020 | 1993210000 | 7053.219007 | 1 | 13950.901784 | 13008.355577 | 1.248133 | 1 | 8737.535207 | 7557.229170 | 0.341966 | 0.420973 | 0.485194 | 2.275185e+09 | 1 | 13395.783483 | 0.000000 | 38.970084 | 1 | 7972.540678 | 7451.571134 | 16.0927 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14798.837323 | 13642.819028 |
| 5380 | 2019-05-22 | 7458.109863 | 7410.709961 | 7413.839844 | 7420.660156 | 1881830000 | 7055.565609 | 1 | 13894.057558 | 12955.351841 | 1.248395 | 1 | 8701.933320 | 7526.436548 | 0.341536 | 0.421477 | 0.485381 | 2.270362e+09 | 1 | 13341.201136 | 0.000000 | 38.620534 | 1 | 7940.055831 | 7421.209025 | 15.9406 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14738.538105 | 13587.230112 |
| 5381 | 2019-05-23 | 7337.470215 | 7261.459961 | 7331.669922 | 7307.930176 | 2243420000 | 7055.775609 | 1 | 13682.987814 | 12758.542322 | 1.248239 | 0 | 8569.739047 | 7409.599679 | 0.341007 | 0.421859 | 0.485373 | 2.271270e+09 | 0 | 13138.530038 | 0.000000 | 35.429040 | 1 | 7819.435519 | 7308.470707 | 15.8264 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 14514.639547 | 13378.321497 |
| 5382 | 2019-05-24 | 7371.299805 | 7294.100098 | 7353.970215 | 7300.959961 | 1682920000 | 7055.924476 | 1 | 13669.937147 | 12746.373379 | 1.248087 | 0 | 8569.739047 | 7409.599679 | 0.340482 | 0.422248 | 0.485357 | 2.266565e+09 | 1 | 13138.530038 | 0.000000 | 34.910126 | 1 | 7811.977437 | 7301.499976 | 15.7307 | 0 | 3311.940954 | 1264.360350 | 3 | 0 | 14514.639547 | 13378.321497 |
| 5383 | 2019-05-28 | 7362.290039 | 7274.700195 | 7321.270020 | 7278.379883 | 2352670000 | 7057.006410 | 1 | 13627.659385 | 12706.951973 | 1.248186 | 1 | 8569.739047 | 7407.099679 | 0.340012 | 0.422692 | 0.485482 | 2.263723e+09 | 1 | 13097.895788 | 0.000000 | 46.761796 | 1 | 7787.816907 | 7278.918228 | 15.6735 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14514.639547 | 13375.821497 |
| 5384 | 2019-05-29 | 7254.200195 | 7176.669922 | 7222.549805 | 7216.859863 | 2278790000 | 7057.737275 | 1 | 13512.472505 | 12599.547311 | 1.248178 | 0 | 8497.303900 | 7341.991664 | 0.339490 | 0.423101 | 0.485587 | 2.260936e+09 | 1 | 12987.186699 | 0.000000 | 36.596252 | 1 | 7721.990905 | 7217.393658 | 15.5980 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 14391.955526 | 13262.763260 |
| 5385 | 2019-05-30 | 7262.770020 | 7204.419922 | 7234.830078 | 7245.399902 | 1872000000 | 7058.431875 | 1 | 13565.909387 | 12649.373909 | 1.248107 | 0 | 8497.303900 | 7341.991664 | 0.338964 | 0.423505 | 0.485638 | 2.251591e+09 | 1 | 13038.546269 | 0.000000 | 29.116380 | 1 | 7752.528553 | 7245.935808 | 15.5572 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 14448.870442 | 13315.212634 |
| 5386 | 2019-05-31 | 7183.229980 | 7125.970215 | 7148.709961 | 7127.959961 | 2236940000 | 7058.493809 | 1 | 13346.020958 | 12444.341509 | 1.247917 | 0 | 8497.303900 | 7341.991664 | 0.338371 | 0.423896 | 0.485650 | 2.242308e+09 | 1 | 12827.205814 | 0.000000 | 15.634576 | 1 | 7626.868615 | 7128.487180 | 15.5303 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 14214.670188 | 13099.387723 |
| 5387 | 2019-06-03 | 7126.430176 | 6936.680176 | 7110.339844 | 6978.020020 | 2576920000 | 7059.752943 | 1 | 13065.281222 | 12182.569017 | 1.247891 | 0 | 8497.303900 | 7341.991664 | 0.337851 | 0.424336 | 0.485704 | 2.224515e+09 | 1 | 12557.379595 | 0.000000 | 14.063808 | 1 | 7466.433899 | 6978.536149 | 15.5142 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 13915.658012 | 12823.836031 |
| 5388 | 2019-06-04 | 7169.790039 | 7023.089844 | 7056.180176 | 7166.750000 | 2369150000 | 7060.755342 | 1 | 13418.649407 | 12512.063058 | 1.247665 | 0 | 8497.303900 | 7341.991664 | 0.337351 | 0.424709 | 0.485604 | 2.231078e+09 | 0 | 12897.010894 | 0.000000 | 36.764451 | 1 | 7668.373693 | 7167.280089 | 15.4841 | 0 | 3311.940954 | 1264.360350 | 2 | 0 | 14292.025787 | 13168.174004 |
| 5389 | 2019-06-05 | 7235.229980 | 7146.430176 | 7230.810059 | 7220.899902 | 2115570000 | 7063.212008 | 1 | 13520.036863 | 12606.600609 | 1.247901 | 1 | 8497.303900 | 7339.491664 | 0.336931 | 0.425183 | 0.485786 | 2.227056e+09 | 1 | 12897.010894 | 0.000000 | 35.114357 | 1 | 7726.313720 | 7221.433996 | 15.4500 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14292.025787 | 13165.674004 |
| 5390 | 2019-06-06 | 7293.220215 | 7201.589844 | 7229.859863 | 7275.930176 | 2070940000 | 7066.958877 | 1 | 13623.072681 | 12702.675155 | 1.248576 | 1 | 8562.061613 | 7395.425722 | 0.336595 | 0.425785 | 0.486196 | 2.223920e+09 | 1 | 12995.298648 | 0.000000 | 40.927503 | 1 | 7785.195737 | 7276.468340 | 15.4274 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14400.944910 | 13266.009233 |
| 5391 | 2019-06-07 | 7445.990234 | 7309.009766 | 7315.330078 | 7417.290039 | 2066020000 | 7071.006676 | 1 | 13887.747526 | 12949.468126 | 1.249503 | 1 | 8728.408984 | 7539.107196 | 0.336307 | 0.426480 | 0.486716 | 2.222711e+09 | 1 | 13247.776833 | 0.000000 | 56.617761 | 1 | 7936.449828 | 7417.838659 | 15.3997 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14680.732587 | 13523.746897 |
| 5392 | 2019-06-10 | 7573.000000 | 7468.169922 | 7472.600098 | 7501.930176 | 2039370000 | 7074.572210 | 1 | 14046.223309 | 13097.237021 | 1.250323 | 1 | 8828.010553 | 7625.137412 | 0.335980 | 0.427127 | 0.487216 | 2.222173e+09 | 1 | 13398.949786 | 0.000000 | 61.116468 | 1 | 8027.014198 | 7502.485056 | 15.3731 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14848.257277 | 13678.068999 |
| 5393 | 2019-06-11 | 7595.569824 | 7489.990234 | 7584.750000 | 7513.850098 | 2114680000 | 7077.536745 | 1 | 14068.541550 | 13118.047404 | 1.251017 | 1 | 8842.037503 | 7637.253099 | 0.335639 | 0.427785 | 0.487593 | 2.220835e+09 | 1 | 13420.239565 | 0.000000 | 63.180237 | 1 | 8039.768434 | 7514.405859 | 15.3426 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14871.849881 | 13699.802274 |
| 5394 | 2019-06-12 | 7507.520020 | 7459.200195 | 7493.549805 | 7472.290039 | 1952790000 | 7080.916745 | 1 | 13990.726661 | 13045.489819 | 1.251848 | 1 | 8793.131071 | 7595.010483 | 0.335474 | 0.428421 | 0.487954 | 2.214885e+09 | 1 | 13346.010517 | 0.000000 | 64.624255 | 1 | 7995.299454 | 7472.842727 | 15.3211 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14789.591792 | 13624.026929 |
| 5395 | 2019-06-13 | 7530.910156 | 7487.089844 | 7500.850098 | 7510.680176 | 1838930000 | 7084.740680 | 1 | 14062.606354 | 13112.513199 | 1.252840 | 1 | 8838.307249 | 7634.031116 | 0.335382 | 0.429043 | 0.488415 | 2.208152e+09 | 1 | 13414.577872 | 0.000000 | 65.018809 | 1 | 8036.376639 | 7511.235703 | 15.3013 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14865.575787 | 13694.022640 |
| 5396 | 2019-06-14 | 7500.740234 | 7454.870117 | 7476.470215 | 7479.109863 | 1804340000 | 7088.009079 | 1 | 14003.495745 | 13057.396202 | 1.253755 | 1 | 8801.156403 | 7601.942312 | 0.335244 | 0.429664 | 0.488846 | 2.201759e+09 | 1 | 13358.191179 | 0.000000 | 72.021452 | 1 | 8002.596619 | 7479.663056 | 15.2461 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14803.089985 | 13636.461332 |
| 5397 | 2019-06-17 | 7546.990234 | 7492.169922 | 7500.279785 | 7526.520020 | 1935290000 | 7090.165013 | 1 | 14092.264052 | 13140.167174 | 1.254328 | 1 | 8856.947026 | 7650.131104 | 0.335045 | 0.430189 | 0.489095 | 2.197732e+09 | 1 | 13442.868894 | 0.000000 | 89.474021 | 1 | 8053.325164 | 7527.076718 | 15.2044 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 14896.926929 | 13722.903004 |
| 5398 | 2019-06-18 | 7689.080078 | 7595.589844 | 7606.609863 | 7635.399902 | 2244920000 | 7093.343747 | 1 | 14296.125073 | 13330.255004 | 1.255069 | 1 | 8985.073086 | 7760.799165 | 0.334920 | 0.430777 | 0.489373 | 2.196117e+09 | 1 | 13637.335658 | 0.000000 | 88.107155 | 1 | 8169.825897 | 7635.964655 | 15.1670 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15112.428336 | 13921.420788 |
| 5399 | 2019-06-19 | 7681.560059 | 7606.279785 | 7652.520020 | 7667.740234 | 2014080000 | 7097.534349 | 1 | 14356.677426 | 13386.716340 | 1.256017 | 1 | 9023.130064 | 7793.670636 | 0.334838 | 0.431433 | 0.489746 | 2.194617e+09 | 1 | 13695.097657 | 0.000000 | 87.669830 | 1 | 8204.429832 | 7668.307379 | 15.1361 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15176.438205 | 13980.386052 |
| 5400 | 2019-06-20 | 7770.609863 | 7681.430176 | 7770.169922 | 7738.049805 | 2053530000 | 7103.594014 | 1 | 14488.321404 | 13509.466230 | 1.257373 | 1 | 9105.867922 | 7865.134929 | 0.334903 | 0.432188 | 0.490282 | 2.194499e+09 | 1 | 13820.675259 | 0.000000 | 87.979499 | 1 | 8279.660593 | 7738.622149 | 15.0949 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15315.599003 | 14108.579614 |
| 5401 | 2019-06-21 | 7772.529785 | 7708.250000 | 7719.419922 | 7728.779785 | 2894340000 | 7109.579811 | 1 | 14470.964702 | 13493.282176 | 1.258741 | 1 | 9094.959285 | 7855.712664 | 0.334985 | 0.432942 | 0.490814 | 2.203155e+09 | 0 | 13804.118383 | 0.000000 | 82.699553 | 1 | 8269.741735 | 7729.351444 | 15.0576 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 15297.251241 | 14091.677835 |
| 5402 | 2019-06-24 | 7746.680176 | 7720.779785 | 7737.000000 | 7723.020020 | 2070370000 | 7115.934144 | 1 | 14460.180417 | 13483.226495 | 1.260310 | 1 | 9088.181393 | 7849.858303 | 0.335131 | 0.433766 | 0.491413 | 2.203448e+09 | 0 | 13804.118383 | 0.000000 | 77.816330 | 1 | 8263.578825 | 7723.591253 | 15.0336 | 0 | 3311.940954 | 1264.360350 | 3 | 1 | 15285.851177 | 14081.176208 |
| 5403 | 2019-06-25 | 7723.040039 | 7584.169922 | 7720.910156 | 7591.540039 | 2127310000 | 7120.608076 | 1 | 14214.004150 | 13253.682308 | 1.261511 | 1 | 8933.460324 | 7716.218974 | 0.335183 | 0.434422 | 0.491905 | 2.203246e+09 | 1 | 13804.118383 | 0.000000 | 57.513967 | 1 | 8122.896142 | 7592.101547 | 15.0307 | 0 | 3311.940954 | 1264.360350 | 4 | 1 | 15025.618339 | 13841.452270 |
| 5404 | 2019-06-26 | 7688.640137 | 7616.910156 | 7642.919922 | 7627.049805 | 2104750000 | 7125.674941 | 1 | 14280.490785 | 13315.676995 | 1.262812 | 1 | 8975.246982 | 7752.311931 | 0.335261 | 0.435066 | 0.492484 | 2.203027e+09 | 1 | 13868.687760 | 0.000000 | 65.145208 | 1 | 8160.891349 | 7627.613939 | 15.0314 | 1 | 3311.940954 | 1261.860350 | 5 | 1 | 15095.901336 | 13906.196278 |
| 5405 | 2019-06-27 | 7672.979980 | 7636.720215 | 7656.680176 | 7657.049805 | 2023120000 | 7132.435807 | 1 | 14336.661223 | 13368.052464 | 1.264471 | 1 | 9010.549939 | 7782.804633 | 0.335434 | 0.435808 | 0.493230 | 2.199135e+09 | 1 | 13923.238424 | 0.000000 | 64.563279 | 1 | 8192.991145 | 7657.616158 | 15.0323 | 1 | 3324.968039 | 1266.823712 | 5 | 1 | 15155.279084 | 13960.894477 |
| 5406 | 2019-06-28 | 7682.259766 | 7639.450195 | 7674.520020 | 7671.080078 | 4078990000 | 7140.063275 | 1 | 14362.930776 | 13392.547202 | 1.266299 | 1 | 9027.060276 | 7797.065331 | 0.335694 | 0.436617 | 0.493987 | 2.214572e+09 | 0 | 13948.750449 | 0.000000 | 69.791162 | 1 | 8208.003442 | 7671.647469 | 15.0274 | 0 | 3331.060491 | 1266.644956 | 3 | 1 | 15183.048619 | 13986.475500 |
| 5407 | 2019-07-01 | 7820.810059 | 7735.669922 | 7816.560059 | 7768.140137 | 2208900000 | 7148.013141 | 1 | 14544.660974 | 13561.999405 | 1.268196 | 1 | 9141.277178 | 7895.719446 | 0.336002 | 0.437435 | 0.494758 | 2.213976e+09 | 1 | 13948.750449 | 0.000000 | 72.596539 | 1 | 8311.857044 | 7768.714707 | 15.0142 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15375.155542 | 14163.442513 |
| 5408 | 2019-07-02 | 7800.470215 | 7746.009766 | 7763.029785 | 7799.819824 | 1946320000 | 7156.496273 | 1 | 14603.976371 | 13617.307355 | 1.270238 | 1 | 9178.556733 | 7927.919422 | 0.336381 | 0.438277 | 0.495580 | 2.209849e+09 | 1 | 14005.635629 | 0.000000 | 67.971769 | 1 | 8345.754093 | 7800.396738 | 14.9798 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15437.857825 | 14221.203242 |
| 5409 | 2019-07-03 | 7857.689941 | 7811.290039 | 7819.060059 | 7857.689941 | 1548190000 | 7164.358607 | 1 | 14712.329364 | 13718.339839 | 1.272067 | 1 | 9246.656274 | 7986.739964 | 0.336752 | 0.439055 | 0.496260 | 2.201734e+09 | 1 | 14109.549283 | 0.000000 | 69.664783 | 1 | 8407.674725 | 7858.271135 | 14.9483 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15552.397732 | 14326.716281 |
| 5410 | 2019-07-05 | 7854.709961 | 7774.589844 | 7806.069824 | 7841.299805 | 36710000 | 7171.960339 | 1 | 14681.641326 | 13689.725135 | 1.273879 | 1 | 9227.368931 | 7970.080645 | 0.337125 | 0.439806 | 0.496948 | 2.179927e+09 | 1 | 14080.118567 | 0.000000 | 62.032403 | 1 | 8390.137390 | 7841.879786 | 14.9214 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15519.957419 | 14296.832582 |
| 5411 | 2019-07-08 | 7841.299805 | 7756.109863 | 7790.459961 | 7785.790039 | 43360000 | 7177.776738 | 1 | 14577.707732 | 13592.813469 | 1.275287 | 1 | 9162.046969 | 7913.659220 | 0.337362 | 0.440455 | 0.497470 | 2.161324e+09 | 1 | 13980.443245 | 0.000000 | 55.997423 | 1 | 8330.742319 | 7786.365915 | 14.9067 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15410.089257 | 14195.623109 |
| 5412 | 2019-07-09 | 7833.930176 | 7748.229980 | 7748.290039 | 7826.859863 | 1866770000 | 7184.006471 | 1 | 14654.604732 | 13664.515179 | 1.276815 | 1 | 9210.376510 | 7955.403551 | 0.337632 | 0.441114 | 0.498069 | 2.155167e+09 | 1 | 14054.189691 | 0.000000 | 60.168422 | 1 | 8374.686751 | 7827.438777 | 14.8911 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15491.377046 | 14270.504623 |
| 5413 | 2019-07-10 | 7923.930176 | 7858.680176 | 7869.729980 | 7903.399902 | 2060510000 | 7190.369072 | 1 | 14797.914314 | 13798.142527 | 1.278421 | 1 | 9300.446167 | 8033.200638 | 0.337939 | 0.441791 | 0.498691 | 2.147365e+09 | 1 | 14191.627725 | 0.000000 | 84.220701 | 1 | 8456.584072 | 7903.984477 | 14.8592 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15642.869550 | 14410.058033 |
| 5414 | 2019-07-11 | 7934.600098 | 7873.160156 | 7918.649902 | 7896.779785 | 1966970000 | 7195.933405 | 1 | 14785.519151 | 13786.584802 | 1.279727 | 1 | 9292.655843 | 8026.471796 | 0.338149 | 0.442452 | 0.499126 | 2.143579e+09 | 1 | 14179.740405 | 0.000000 | 81.601327 | 1 | 8449.500591 | 7897.363870 | 14.8394 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15629.766629 | 14397.987750 |
| 5415 | 2019-07-12 | 7944.080078 | 7900.390137 | 7908.580078 | 7943.240234 | 1824870000 | 7203.586940 | 1 | 14872.509277 | 13867.697729 | 1.281472 | 1 | 9347.328884 | 8073.695284 | 0.338480 | 0.443215 | 0.499778 | 2.141083e+09 | 1 | 14263.166451 | 0.000000 | 82.284607 | 1 | 8499.212956 | 7943.827756 | 14.8145 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15721.723856 | 14482.697846 |
| 5416 | 2019-07-15 | 7969.790039 | 7940.450195 | 7961.069824 | 7966.930176 | 1783980000 | 7211.107474 | 1 | 14916.865089 | 13909.056789 | 1.283210 | 1 | 9375.206383 | 8097.774295 | 0.338859 | 0.443961 | 0.500390 | 2.136705e+09 | 1 | 14305.704957 | 0.000000 | 82.662458 | 1 | 8524.561032 | 7967.519450 | 14.8011 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15768.612369 | 14525.891084 |
| 5417 | 2019-07-16 | 7965.759766 | 7904.950195 | 7958.439941 | 7927.080078 | 1933960000 | 7219.866143 | 1 | 14842.251842 | 13839.484537 | 1.285192 | 1 | 9328.312174 | 8057.269723 | 0.339307 | 0.444771 | 0.501114 | 2.134585e+09 | 1 | 14234.148696 | 0.000000 | 70.084395 | 1 | 8481.921698 | 7927.666404 | 14.7851 | 0 | 3331.060491 | 1266.644956 | 4 | 1 | 15689.738734 | 14453.233465 |
| 5418 | 2019-07-17 | 7941.100098 | 7887.979980 | 7927.910156 | 7888.759766 | 1846960000 | 7227.906273 | 1 | 14770.502885 | 13772.583059 | 1.286999 | 1 | 9283.218163 | 8018.320060 | 0.339727 | 0.445491 | 0.501781 | 2.130511e+09 | 1 | 14165.339371 | 0.000000 | 61.053361 | 1 | 8440.919225 | 7889.343258 | 14.7897 | 1 | 3331.060491 | 1264.144956 | 5 | 1 | 15613.892939 | 14383.365062 |
| 5419 | 2019-07-18 | 7912.330078 | 7827.490234 | 7850.120117 | 7904.129883 | 2016310000 | 7235.905537 | 1 | 14799.281091 | 13799.416962 | 1.288795 | 1 | 9301.305182 | 8033.942607 | 0.340188 | 0.446190 | 0.502418 | 2.129876e+09 | 1 | 14192.938504 | 0.000000 | 56.453204 | 1 | 8457.365146 | 7904.714512 | 14.7765 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15644.314370 | 14411.388986 |
| 5420 | 2019-07-19 | 7950.220215 | 7832.390137 | 7944.859863 | 7834.899902 | 1878730000 | 7243.045137 | 1 | 14669.658482 | 13678.551873 | 1.290476 | 1 | 9219.837749 | 7963.575635 | 0.340604 | 0.446881 | 0.502990 | 2.129702e+09 | 1 | 14068.626673 | 0.000000 | 49.224556 | 1 | 8383.289538 | 7835.479411 | 14.7693 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15507.290359 | 14285.163811 |
| 5421 | 2019-07-22 | 7918.470215 | 7862.270020 | 7862.379883 | 7905.120117 | 1845770000 | 7250.626136 | 1 | 14801.135155 | 13801.145762 | 1.292277 | 1 | 9302.470456 | 8034.949105 | 0.341056 | 0.447609 | 0.503612 | 2.127170e+09 | 1 | 14194.716604 | 0.000000 | 63.960944 | 1 | 8458.424690 | 7905.704819 | 14.7576 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15646.274300 | 14413.194454 |
| 5422 | 2019-07-23 | 7955.089844 | 7895.049805 | 7946.049805 | 7954.560059 | 1832220000 | 7259.690137 | 1 | 14893.703926 | 13887.460432 | 1.294417 | 1 | 9360.649659 | 8085.201018 | 0.341595 | 0.448444 | 0.504378 | 2.124792e+09 | 1 | 14283.492732 | 0.000000 | 64.653215 | 1 | 8511.325090 | 7955.148418 | 14.7359 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15744.128712 | 14503.336980 |
| 5423 | 2019-07-24 | 8010.830078 | 7926.990234 | 7928.779785 | 8010.609863 | 1947550000 | 7270.104935 | 1 | 14998.648661 | 13985.314926 | 1.296836 | 1 | 9426.607121 | 8142.171351 | 0.342151 | 0.449394 | 0.505291 | 2.123375e+09 | 1 | 14384.137767 | 0.000000 | 62.909056 | 1 | 8571.298000 | 8011.202368 | 14.7209 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15855.065751 | 14605.531092 |
| 5424 | 2019-07-25 | 7983.959961 | 7921.209961 | 7979.140137 | 7929.870117 | 2023130000 | 7279.693936 | 1 | 14847.475766 | 13844.355524 | 1.299058 | 1 | 9331.595395 | 8060.105584 | 0.342661 | 0.450303 | 0.506094 | 2.121242e+09 | 1 | 14239.158590 | 0.000000 | 53.380907 | 1 | 8484.907021 | 7930.456650 | 14.7020 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15695.260942 | 14458.320469 |
| 5425 | 2019-07-26 | 8027.180176 | 7986.720215 | 7992.129883 | 8016.950195 | 1954350000 | 7290.853802 | 1 | 15010.519968 | 13996.384188 | 1.301438 | 1 | 9434.068203 | 8148.615813 | 0.343244 | 0.451249 | 0.506946 | 2.119729e+09 | 1 | 14395.522695 | 0.000000 | 56.953898 | 1 | 8578.082112 | 8017.543169 | 14.6762 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15867.614906 | 14617.091250 |
| 5426 | 2019-07-29 | 8010.049805 | 7939.979980 | 8010.049805 | 7989.080078 | 1874780000 | 7302.493070 | 1 | 14958.337412 | 13947.727173 | 1.303947 | 1 | 9401.271618 | 8120.287974 | 0.343901 | 0.452241 | 0.507805 | 2.116939e+09 | 1 | 14345.478115 | 0.000000 | 52.073299 | 1 | 8548.261276 | 7989.670990 | 14.6471 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15812.452746 | 14566.276410 |
| 5427 | 2019-07-30 | 7983.109863 | 7923.450195 | 7927.560059 | 7952.470215 | 1884300000 | 7315.199137 | 1 | 14889.791011 | 13883.811881 | 1.306717 | 1 | 9358.190404 | 8083.076852 | 0.344623 | 0.453298 | 0.508796 | 2.114804e+09 | 1 | 14279.740134 | 0.000000 | 52.391099 | 1 | 8509.088972 | 7953.058419 | 14.6206 | 0 | 3337.550585 | 1264.107961 | 4 | 1 | 15739.992372 | 14499.526623 |
| 5428 | 2019-07-31 | 7979.200195 | 7774.930176 | 7972.759766 | 7848.779785 | 2667060000 | 7328.195335 | 1 | 14695.646452 | 13702.784052 | 1.309593 | 1 | 9236.171112 | 7977.683472 | 0.345447 | 0.454357 | 0.509790 | 2.117071e+09 | 0 | 14093.549887 | 0.000000 | 46.647664 | 1 | 8398.140918 | 7849.360320 | 14.6213 | 1 | 3337.550585 | 1261.607961 | 4 | 1 | 15534.762232 | 14310.470631 |
| 5429 | 2019-08-01 | 8000.939941 | 7769.020020 | 7866.600098 | 7801.149902 | 2792650000 | 7338.451201 | 1 | 14606.466740 | 13619.629470 | 1.311904 | 1 | 9180.121922 | 7929.271345 | 0.346085 | 0.455298 | 0.510521 | 2.120976e+09 | 0 | 14093.549887 | 0.000000 | 41.808262 | 1 | 8347.177268 | 7801.726914 | 14.6567 | 1 | 3317.296845 | 1253.951964 | 4 | 1 | 15440.490393 | 14223.628337 |
| 5430 | 2019-08-02 | 7755.089844 | 7645.180176 | 7740.910156 | 7692.799805 | 2252550000 | 7347.814535 | 1 | 14403.597661 | 13430.466564 | 1.314084 | 1 | 9052.619295 | 7819.141770 | 0.346680 | 0.456195 | 0.511209 | 2.120929e+09 | 1 | 14093.549887 | 0.000000 | 39.358670 | 1 | 8231.243401 | 7693.368803 | 14.6951 | 1 | 3271.222941 | 1236.535837 | 5 | 1 | 15226.037567 | 14026.076497 |
| 5431 | 2019-08-05 | 7528.899902 | 7356.270020 | 7510.020020 | 7415.689941 | 2636740000 | 7355.350667 | 1 | 13884.751586 | 12946.674597 | 1.315890 | 1 | 8726.526045 | 7537.480819 | 0.347142 | 0.456994 | 0.511755 | 2.122869e+09 | 0 | 13585.872347 | 0.000000 | 22.018805 | 1 | 7934.737735 | 7416.238443 | 14.8069 | 1 | 3153.387021 | 1191.993370 | 4 | 1 | 14677.565581 | 13520.829482 |
| 5432 | 2019-08-06 | 7541.740234 | 7432.310059 | 7492.020020 | 7521.319824 | 2201610000 | 7363.292998 | 1 | 14082.527477 | 13131.088418 | 1.317754 | 1 | 8850.827617 | 7644.845504 | 0.347630 | 0.457826 | 0.512299 | 2.118819e+09 | 1 | 13585.872347 | 0.000000 | 26.726528 | 1 | 8047.760990 | 7521.876139 | 14.8736 | 1 | 3198.304204 | 1208.972252 | 5 | 1 | 14886.634399 | 13713.421627 |
| 5433 | 2019-08-07 | 7569.899902 | 7386.390137 | 7436.140137 | 7551.899902 | 2453230000 | 7371.233197 | 1 | 14139.784023 | 13184.476616 | 1.319607 | 1 | 8886.813190 | 7675.927811 | 0.348142 | 0.458683 | 0.512782 | 2.118729e+09 | 1 | 13641.109599 | 0.000000 | 24.665028 | 1 | 8080.481465 | 7552.458479 | 14.9397 | 1 | 3211.307825 | 1213.887674 | 5 | 1 | 14947.160271 | 13769.177467 |
| 5434 | 2019-08-08 | 7726.459961 | 7576.819824 | 7608.029785 | 7724.830078 | 2415670000 | 7381.751198 | 1 | 14463.569476 | 13486.386584 | 1.322043 | 1 | 9090.311407 | 7851.698089 | 0.348903 | 0.459725 | 0.513415 | 2.117329e+09 | 1 | 13953.475959 | 0.000000 | 39.722103 | 1 | 8265.515576 | 7725.401445 | 14.9778 | 1 | 3284.843231 | 1241.684363 | 5 | 1 | 15289.433750 | 14084.476440 |
| 5435 | 2019-08-09 | 7709.509766 | 7591.140137 | 7684.560059 | 7646.270020 | 2214330000 | 7389.908532 | 1 | 14316.477715 | 13349.232587 | 1.324039 | 1 | 8997.864662 | 7771.847807 | 0.349559 | 0.460623 | 0.513856 | 2.117981e+09 | 0 | 13811.571751 | 0.000000 | 31.259100 | 1 | 8181.456848 | 7646.835576 | 15.0219 | 1 | 3251.436997 | 1229.056668 | 4 | 1 | 15133.943105 | 13941.239982 |
| 5436 | 2019-08-12 | 7623.439941 | 7528.950195 | 7597.189941 | 7561.680176 | 2056360000 | 7397.064733 | 1 | 14158.096097 | 13201.551496 | 1.325835 | 1 | 8898.322276 | 7685.868710 | 0.350213 | 0.461470 | 0.514152 | 2.116286e+09 | 1 | 13811.571751 | 0.000000 | 29.563546 | 1 | 8090.946291 | 7562.239475 | 15.0937 | 1 | 3215.466708 | 1215.459749 | 5 | 1 | 14966.517958 | 13787.009579 |
| 5437 | 2019-08-13 | 7778.339844 | 7553.330078 | 7553.430176 | 7728.149902 | 2346980000 | 7404.906732 | 1 | 14469.785342 | 13492.182496 | 1.327777 | 1 | 9094.218061 | 7855.072436 | 0.350937 | 0.462369 | 0.514471 | 2.115433e+09 | 1 | 14115.632293 | 0.000000 | 40.458840 | 1 | 8269.067765 | 7728.721515 | 15.1326 | 1 | 3286.254925 | 1242.217989 | 5 | 1 | 15296.004540 | 14090.529386 |
| 5438 | 2019-08-14 | 7621.700195 | 7480.580078 | 7594.640137 | 7490.129883 | 2522870000 | 7410.836331 | 1 | 14024.129055 | 13076.635491 | 1.329335 | 1 | 8814.124379 | 7613.143318 | 0.351552 | 0.463115 | 0.514668 | 2.117955e+09 | 0 | 13680.883600 | 0.000000 | 36.309710 | 1 | 8014.387965 | 7490.683890 | 15.1888 | 1 | 3185.041249 | 1203.958800 | 4 | 1 | 14824.901450 | 13656.553840 |
| 5439 | 2019-08-15 | 7523.500000 | 7429.359863 | 7503.140137 | 7484.890137 | 2182590000 | 7416.595999 | 1 | 14014.318428 | 13067.487686 | 1.330915 | 1 | 8807.958428 | 7607.817517 | 0.352149 | 0.463871 | 0.514896 | 2.117643e+09 | 1 | 13680.883600 | 0.000000 | 37.524068 | 1 | 8008.781473 | 7485.443757 | 15.2373 | 1 | 3182.813143 | 1203.116567 | 5 | 1 | 14814.530639 | 13647.000350 |
| 5440 | 2019-08-16 | 7622.729980 | 7548.899902 | 7548.899902 | 7604.109863 | 1995130000 | 7423.280732 | 1 | 14237.539234 | 13275.627322 | 1.332715 | 1 | 8948.252056 | 7728.995237 | 0.352823 | 0.464707 | 0.515185 | 2.116131e+09 | 1 | 13898.793438 | 0.000000 | 46.531075 | 1 | 8136.345768 | 7604.672301 | 15.2752 | 1 | 3233.509159 | 1222.279871 | 5 | 1 | 15050.497268 | 13864.370495 |
| 5441 | 2019-08-19 | 7740.740234 | 7604.109863 | 7715.410156 | 7719.319824 | 1934980000 | 7431.135931 | 1 | 14453.252364 | 13476.766513 | 1.334757 | 1 | 9083.827132 | 7846.097338 | 0.353574 | 0.465620 | 0.515563 | 2.112210e+09 | 1 | 14109.374227 | 0.000000 | 63.598016 | 1 | 8259.619642 | 7719.890784 | 15.2925 | 1 | 3282.500096 | 1240.798648 | 5 | 1 | 15278.527535 | 14074.429741 |
| 5442 | 2019-08-20 | 7731.310059 | 7664.209961 | 7708.310059 | 7664.470215 | 1747580000 | 7437.768132 | 1 | 14350.554812 | 13381.007379 | 1.336521 | 1 | 9019.282019 | 7790.346911 | 0.354286 | 0.466430 | 0.515804 | 2.108310e+09 | 1 | 14009.120100 | 0.000000 | 56.716457 | 1 | 8200.930933 | 7665.037117 | 15.3232 | 1 | 3259.176299 | 1231.982156 | 5 | 1 | 15169.965992 | 13974.423912 |
| 5443 | 2019-08-21 | 7754.660156 | 7706.569824 | 7731.750000 | 7733.220215 | 1716370000 | 7444.865866 | 1 | 14479.278731 | 13501.034496 | 1.338343 | 1 | 9100.184628 | 7860.226021 | 0.355004 | 0.467269 | 0.516070 | 2.092576e+09 | 1 | 14134.781363 | 0.000000 | 58.213169 | 1 | 8274.492965 | 7733.792202 | 15.3441 | 1 | 3288.410983 | 1243.032988 | 5 | 1 | 15306.039998 | 14099.773952 |
| 5444 | 2019-08-22 | 7764.790039 | 7649.279785 | 7750.979980 | 7707.430176 | 1777630000 | 7451.459066 | 1 | 14430.990805 | 13456.008983 | 1.340054 | 1 | 9069.835807 | 7834.012421 | 0.355708 | 0.468064 | 0.516282 | 2.088059e+09 | 1 | 14087.642325 | 0.000000 | 49.090628 | 1 | 8246.897799 | 7708.000256 | 15.3769 | 1 | 3277.444239 | 1238.887513 | 5 | 1 | 15254.994850 | 14052.751662 |
| 5445 | 2019-08-23 | 7722.430176 | 7442.930176 | 7658.479980 | 7464.990234 | 2207070000 | 7455.994935 | 1 | 13977.058887 | 13032.745462 | 1.341371 | 1 | 8784.540915 | 7587.590791 | 0.356278 | 0.468709 | 0.516384 | 2.086003e+09 | 1 | 13644.510554 | 0.000000 | 41.911331 | 1 | 7987.488713 | 7465.542382 | 15.4420 | 1 | 3174.351072 | 1199.917869 | 5 | 1 | 14775.143593 | 13610.717390 |
| 5446 | 2019-08-26 | 7577.770020 | 7506.169922 | 7540.689941 | 7575.020020 | 1688860000 | 7462.183001 | 1 | 14183.072926 | 13224.840849 | 1.343040 | 1 | 8914.020140 | 7699.427639 | 0.356940 | 0.469456 | 0.516644 | 2.079317e+09 | 1 | 13845.623016 | 0.000000 | 50.582008 | 1 | 8105.219833 | 7575.580306 | 15.4978 | 1 | 3221.139233 | 1217.603988 | 5 | 1 | 14992.920954 | 13811.331759 |
| 5447 | 2019-08-27 | 7640.680176 | 7531.959961 | 7630.459961 | 7566.029785 | 1912530000 | 7468.231468 | 1 | 14166.240079 | 13209.145257 | 1.344625 | 1 | 8903.440745 | 7690.289755 | 0.357565 | 0.470185 | 0.516875 | 2.074125e+09 | 1 | 13829.190664 | 0.000000 | 41.800015 | 1 | 8095.600344 | 7566.589406 | 15.5651 | 1 | 3217.316300 | 1216.158903 | 5 | 1 | 14975.126959 | 13794.940105 |
| 5448 | 2019-08-28 | 7598.149902 | 7500.220215 | 7536.700195 | 7587.899902 | 1656930000 | 7474.133802 | 1 | 14207.188547 | 13247.327179 | 1.346228 | 1 | 8929.176738 | 7712.519054 | 0.358222 | 0.470922 | 0.517083 | 2.066545e+09 | 1 | 13869.164869 | 0.000000 | 56.329065 | 1 | 8119.001220 | 7588.461141 | 15.6304 | 1 | 3226.616169 | 1219.674292 | 5 | 1 | 15018.413569 | 13834.815306 |
| 5449 | 2019-08-29 | 7723.939941 | 7654.310059 | 7678.689941 | 7702.310059 | 1700840000 | 7480.233402 | 1 | 14421.404165 | 13447.070031 | 1.347863 | 1 | 9063.810631 | 7828.808214 | 0.358860 | 0.471699 | 0.517304 | 2.062642e+09 | 1 | 14078.283774 | 0.000000 | 62.331550 | 1 | 8241.419308 | 7702.879760 | 15.6774 | 1 | 3275.267003 | 1238.064509 | 5 | 1 | 15244.860816 | 14043.416289 |
| 5450 | 2019-08-30 | 7747.080078 | 7642.899902 | 7743.229980 | 7691.000000 | 1665840000 | 7486.859469 | 1 | 14400.227800 | 13427.324377 | 1.349601 | 1 | 9050.501348 | 7817.312406 | 0.359512 | 0.472523 | 0.517567 | 2.058978e+09 | 1 | 14057.611247 | 0.000000 | 55.615598 | 1 | 8229.317623 | 7691.568865 | 15.7244 | 1 | 3270.457606 | 1236.246537 | 5 | 1 | 15222.475289 | 14022.794961 |
| 5451 | 2019-09-03 | 7670.169922 | 7584.819824 | 7634.029785 | 7609.509766 | 1936210000 | 7493.370934 | 1 | 14247.649730 | 13285.054736 | 1.351440 | 1 | 8954.606474 | 7734.483825 | 0.360147 | 0.473354 | 0.517939 | 2.056383e+09 | 1 | 13908.663381 | 0.000000 | 42.579701 | 1 | 8142.123627 | 7610.072603 | 15.7880 | 1 | 3235.805369 | 1223.147848 | 5 | 1 | 15061.185069 | 13874.215993 |
| 5452 | 2019-09-04 | 7724.910156 | 7663.640137 | 7683.779785 | 7719.250000 | 1891300000 | 7499.446533 | 1 | 14453.121629 | 13476.644610 | 1.353018 | 1 | 9083.744965 | 7846.026367 | 0.360693 | 0.474138 | 0.518187 | 2.056285e+09 | 1 | 14109.246602 | 0.000000 | 53.446046 | 1 | 8259.544930 | 7719.820954 | 15.8311 | 1 | 3282.470404 | 1240.787425 | 5 | 1 | 15278.389335 | 14074.302432 |
| 5453 | 2019-09-05 | 7879.970215 | 7803.450195 | 7803.450195 | 7862.540039 | 2096300000 | 7505.817868 | 1 | 14721.410434 | 13726.807377 | 1.354728 | 1 | 9252.363700 | 7991.669717 | 0.361276 | 0.475033 | 0.518419 | 2.055038e+09 | 1 | 14371.152162 | 0.000000 | 57.437638 | 1 | 8412.864296 | 7863.121592 | 15.8737 | 1 | 3343.401882 | 1263.819776 | 5 | 1 | 15561.997328 | 14335.559335 |
| 5454 | 2019-09-06 | 7874.990234 | 7835.890137 | 7868.870117 | 7852.540039 | 1876380000 | 7512.331335 | 1 | 14702.686955 | 13709.348887 | 1.356615 | 1 | 9240.596048 | 7981.505483 | 0.361857 | 0.475945 | 0.518813 | 2.052114e+09 | 1 | 14352.874160 | 0.000000 | 58.500166 | 1 | 8402.164364 | 7853.120852 | 15.9005 | 1 | 3339.149565 | 1262.212382 | 5 | 1 | 15542.204746 | 14317.326602 |
| 5455 | 2019-09-09 | 7877.410156 | 7795.859863 | 7876.399902 | 7832.399902 | 2172240000 | 7518.147601 | 1 | 14664.977612 | 13674.187250 | 1.358324 | 1 | 9216.895836 | 7961.034576 | 0.362391 | 0.476743 | 0.519190 | 2.052678e+09 | 0 | 14316.062015 | 0.000000 | 79.100788 | 1 | 8380.614555 | 7832.979226 | 15.9314 | 1 | 3330.585338 | 1258.975069 | 4 | 1 | 15502.342214 | 14280.605628 |
| 5456 | 2019-09-10 | 7817.580078 | 7743.609863 | 7793.279785 | 7814.740234 | 2362860000 | 7523.422402 | 1 | 14631.912570 | 13643.356137 | 1.359885 | 1 | 9196.114553 | 7943.084876 | 0.362920 | 0.477467 | 0.519497 | 2.051548e+09 | 1 | 14316.062015 | 0.000000 | 72.241587 | 1 | 8361.718831 | 7815.318252 | 15.9574 | 1 | 3323.075886 | 1256.136465 | 5 | 1 | 15467.389170 | 14248.407227 |
| 5457 | 2019-09-11 | 7888.339844 | 7812.069824 | 7820.709961 | 7887.580078 | 2310440000 | 7529.355469 | 1 | 14768.294099 | 13770.523503 | 1.361602 | 1 | 9281.829948 | 8017.120998 | 0.363534 | 0.478223 | 0.519845 | 2.053514e+09 | 0 | 14449.499556 | 0.000000 | 76.673582 | 1 | 8439.656967 | 7888.163483 | 15.9826 | 1 | 3354.049703 | 1267.844696 | 4 | 1 | 15611.558032 | 14381.214169 |
| 5458 | 2019-09-12 | 7975.330078 | 7907.330078 | 7931.959961 | 7917.339844 | 2159260000 | 7536.104535 | 1 | 14824.014734 | 13822.479559 | 1.363496 | 1 | 9316.850205 | 8047.369521 | 0.364183 | 0.479033 | 0.520281 | 2.053610e+09 | 0 | 14449.499556 | 0.000000 | 76.974966 | 1 | 8471.499714 | 7917.925450 | 16.0006 | 1 | 3366.704501 | 1272.628262 | 4 | 1 | 15670.460294 | 14435.474356 |
| 5459 | 2019-09-13 | 7923.410156 | 7879.589844 | 7903.729980 | 7892.950195 | 1976770000 | 7542.636670 | 1 | 14778.348827 | 13779.898916 | 1.365370 | 1 | 9288.149315 | 8022.579311 | 0.364784 | 0.479827 | 0.520758 | 2.052769e+09 | 1 | 14449.499556 | 0.000000 | 68.308966 | 1 | 8445.402956 | 7893.533997 | 16.0152 | 1 | 3356.333247 | 1268.707886 | 5 | 1 | 15622.186881 | 14391.005361 |
| 5460 | 2019-09-16 | 7868.740234 | 7831.759766 | 7833.729980 | 7852.410156 | 1869220000 | 7548.924870 | 1 | 14702.443769 | 13709.122131 | 1.367190 | 1 | 9240.443207 | 7981.373467 | 0.365412 | 0.480608 | 0.521171 | 2.050966e+09 | 1 | 14375.283545 | 0.000000 | 64.677664 | 1 | 8402.025391 | 7852.990960 | 16.0305 | 1 | 3339.094334 | 1262.191505 | 5 | 1 | 15541.947674 | 14317.089790 |
| 5461 | 2019-09-17 | 7891.209961 | 7840.990234 | 7849.879883 | 7888.790039 | 1850340000 | 7554.752337 | 1 | 14770.559567 | 13772.635912 | 1.368927 | 1 | 9283.253788 | 8018.350831 | 0.366032 | 0.481373 | 0.521522 | 2.049621e+09 | 1 | 14441.883623 | 0.000000 | 77.665797 | 1 | 8440.951617 | 7889.373533 | 16.0424 | 1 | 3354.564216 | 1268.039185 | 5 | 1 | 15613.952858 | 14383.420259 |
| 5462 | 2019-09-18 | 7891.169922 | 7791.580078 | 7877.580078 | 7888.560059 | 2034880000 | 7560.570205 | 1 | 14770.128964 | 13772.234401 | 1.370715 | 1 | 9282.983155 | 8018.117073 | 0.366686 | 0.482170 | 0.521859 | 2.050331e+09 | 0 | 14441.462602 | 0.000000 | 71.419235 | 1 | 8440.705540 | 7889.143536 | 16.0546 | 1 | 3354.466421 | 1268.002218 | 4 | 1 | 15613.497667 | 14383.000942 |
| 5463 | 2019-09-19 | 7950.209961 | 7888.310059 | 7904.390137 | 7901.790039 | 1792700000 | 7566.432673 | 1 | 14794.900090 | 13795.331948 | 1.372575 | 1 | 9298.551736 | 8031.564335 | 0.367310 | 0.483028 | 0.522237 | 2.048853e+09 | 1 | 14441.462602 | 0.000000 | 57.400942 | 1 | 8454.861529 | 7902.374495 | 16.0640 | 1 | 3360.092230 | 1270.128796 | 5 | 1 | 15639.683215 | 14407.122812 |
| 5464 | 2019-09-20 | 7920.529785 | 7794.270020 | 7901.459961 | 7823.549805 | 3359380000 | 7571.555137 | 1 | 14648.407150 | 13658.736316 | 1.374301 | 1 | 9206.481349 | 7952.039130 | 0.367898 | 0.483812 | 0.522592 | 2.062875e+09 | 0 | 14298.469253 | 0.000000 | 45.652454 | 1 | 8371.145011 | 7824.128473 | 16.0860 | 1 | 3326.821996 | 1257.552510 | 4 | 1 | 15484.825585 | 14264.469481 |
| 5465 | 2019-09-23 | 7842.979980 | 7790.290039 | 7815.229980 | 7818.609863 | 1780160000 | 7576.568470 | 1 | 14639.157861 | 13650.111925 | 1.375973 | 1 | 9200.668197 | 7947.018058 | 0.368493 | 0.484589 | 0.522892 | 2.060010e+09 | 1 | 14298.469253 | 0.000000 | 47.833179 | 1 | 8365.859307 | 7819.188167 | 16.0871 | 1 | 3324.721376 | 1256.758467 | 5 | 1 | 15475.048165 | 14255.462618 |
| 5466 | 2019-09-24 | 7873.250000 | 7684.799805 | 7855.970215 | 7710.040039 | 2302600000 | 7580.886471 | 1 | 14435.877378 | 13460.565410 | 1.377528 | 1 | 9072.907004 | 7836.665147 | 0.369061 | 0.485348 | 0.523119 | 2.060118e+09 | 0 | 14099.919598 | 0.000000 | 37.204193 | 1 | 8249.690335 | 7710.610312 | 16.1134 | 1 | 3278.554036 | 1239.307021 | 4 | 1 | 15260.160443 | 14057.510156 |
| 5467 | 2019-09-25 | 7822.430176 | 7647.629883 | 7706.500000 | 7803.540039 | 2015270000 | 7586.009004 | 1 | 14610.941907 | 13623.802288 | 1.379184 | 1 | 9182.934552 | 7931.700736 | 0.369682 | 0.486100 | 0.523402 | 2.059445e+09 | 1 | 14099.919598 | 0.000000 | 40.222884 | 1 | 8349.734698 | 7804.117228 | 16.1443 | 1 | 3318.313207 | 1254.336153 | 5 | 1 | 15445.221091 | 14227.986210 |
| 5468 | 2019-09-26 | 7798.120117 | 7718.689941 | 7794.279785 | 7771.990234 | 1832800000 | 7590.551406 | 1 | 14551.869696 | 13568.721094 | 1.380691 | 1 | 9145.807839 | 7899.632776 | 0.370266 | 0.486818 | 0.523608 | 2.059960e+09 | 0 | 14042.913456 | 0.000000 | 33.160341 | 1 | 8315.976622 | 7772.565090 | 16.1506 | 1 | 3304.897228 | 1249.264857 | 4 | 1 | 15382.775879 | 14170.462293 |
| 5469 | 2019-09-27 | 7790.799805 | 7626.819824 | 7786.029785 | 7681.580078 | 2037720000 | 7594.325739 | 1 | 14382.590429 | 13410.878616 | 1.382078 | 1 | 9039.416311 | 7807.737777 | 0.370821 | 0.487474 | 0.523784 | 2.059621e+09 | 1 | 14042.913456 | 0.000000 | 28.760608 | 1 | 8219.238370 | 7682.148246 | 16.1296 | 0 | 3266.451956 | 1232.232385 | 4 | 1 | 15203.830831 | 14005.619869 |
| 5470 | 2019-09-30 | 7761.839844 | 7693.490234 | 7705.970215 | 7749.450195 | 1805820000 | 7598.500605 | 1 | 14509.666901 | 13529.369590 | 1.383555 | 1 | 9119.283505 | 7876.722553 | 0.371438 | 0.488144 | 0.523973 | 2.057651e+09 | 1 | 14166.988734 | 0.000000 | 40.192794 | 1 | 8291.858934 | 7750.023383 | 16.0980 | 0 | 3266.451956 | 1232.232385 | 4 | 1 | 15338.163321 | 14129.365642 |
| 5471 | 2019-10-01 | 7821.720215 | 7675.419922 | 7782.819824 | 7684.140137 | 2243650000 | 7602.281540 | 1 | 14387.383749 | 13415.348092 | 1.384978 | 1 | 9042.428899 | 7810.339880 | 0.372057 | 0.488769 | 0.524153 | 2.059291e+09 | 0 | 14047.593571 | 0.000000 | 31.524793 | 1 | 8221.977616 | 7684.708494 | 16.0926 | 0 | 3266.451956 | 1232.232385 | 3 | 1 | 15208.897848 | 14010.287556 |
| 5472 | 2019-10-02 | 7631.339844 | 7513.689941 | 7627.589844 | 7550.790039 | 2495160000 | 7605.303275 | 1 | 14137.705972 | 13182.538962 | 1.386256 | 1 | 8885.507141 | 7674.799720 | 0.372626 | 0.489337 | 0.524292 | 2.064054e+09 | 0 | 14047.593571 | 0.000000 | 25.415963 | 1 | 8079.293919 | 7551.348533 | 16.1378 | 1 | 3266.451956 | 1229.732385 | 4 | 1 | 14944.963565 | 13767.153883 |
| 5473 | 2019-10-03 | 7640.419922 | 7463.569824 | 7557.189941 | 7638.390137 | 2141490000 | 7608.548743 | 1 | 14301.723832 | 13335.475502 | 1.387522 | 1 | 8988.591890 | 7763.838510 | 0.373197 | 0.489933 | 0.524393 | 2.067512e+09 | 0 | 14047.593571 | 0.000000 | 32.701566 | 1 | 8173.025427 | 7638.955110 | 16.1235 | 0 | 3304.347529 | 1241.499061 | 3 | 1 | 15118.346782 | 13926.872802 |
| 5474 | 2019-10-04 | 7759.359863 | 7670.919922 | 7677.330078 | 7754.100098 | 1736890000 | 7612.570544 | 1 | 14518.373136 | 13537.487617 | 1.388891 | 1 | 9124.755348 | 7881.448822 | 0.373833 | 0.490582 | 0.524475 | 2.064067e+09 | 1 | 14047.593571 | 0.000000 | 45.652927 | 1 | 8296.834297 | 7754.673630 | 16.1133 | 0 | 3304.347529 | 1241.499061 | 4 | 1 | 15347.366678 | 14137.843685 |
| 5475 | 2019-10-07 | 7784.790039 | 7712.680176 | 7725.680176 | 7725.129883 | 1739450000 | 7616.359476 | 1 | 14464.130815 | 13486.909998 | 1.390247 | 1 | 9090.664207 | 7852.002818 | 0.374474 | 0.491221 | 0.524552 | 2.059449e+09 | 1 | 13995.110137 | 0.000000 | 44.319677 | 1 | 8265.836365 | 7725.701272 | 16.1275 | 1 | 3304.347529 | 1238.999061 | 5 | 1 | 15290.027141 | 14085.023065 |
| 5476 | 2019-10-08 | 7707.169922 | 7603.759766 | 7671.379883 | 7604.270020 | 1933580000 | 7619.638141 | 1 | 14237.839102 | 13275.906931 | 1.391537 | 1 | 8948.440523 | 7729.158024 | 0.375095 | 0.491821 | 0.524621 | 2.057404e+09 | 1 | 13776.156265 | 0.000000 | 43.667455 | 1 | 8136.517134 | 7604.832469 | 16.1774 | 1 | 3252.650923 | 1219.614888 | 5 | 1 | 15050.814258 | 13864.662504 |
| 5477 | 2019-10-09 | 7717.939941 | 7655.479980 | 7678.660156 | 7690.529785 | 1553900000 | 7624.062474 | 1 | 14399.347394 | 13426.503453 | 1.393098 | 1 | 9049.948015 | 7816.834469 | 0.375773 | 0.492521 | 0.524804 | 2.052930e+09 | 1 | 13932.427414 | 0.000000 | 43.174804 | 1 | 8228.814496 | 7691.098615 | 16.2042 | 1 | 3289.547681 | 1233.449706 | 5 | 1 | 15221.544612 | 14021.937631 |
| 5478 | 2019-10-10 | 7772.680176 | 7682.609863 | 7688.419922 | 7740.359863 | 1778740000 | 7628.893607 | 1 | 14492.646637 | 13513.499243 | 1.394716 | 1 | 9108.586318 | 7867.482926 | 0.376484 | 0.493238 | 0.524993 | 2.051226e+09 | 1 | 14022.701292 | 0.000000 | 48.130969 | 1 | 8282.132340 | 7740.932379 | 16.2168 | 1 | 3310.862001 | 1241.441730 | 5 | 1 | 15320.171206 | 14112.791482 |
| 5479 | 2019-10-11 | 7904.049805 | 7831.109863 | 7835.930176 | 7843.879883 | 2176080000 | 7633.426006 | 1 | 14686.472130 | 13694.229562 | 1.396220 | 1 | 9230.405078 | 7972.703097 | 0.377197 | 0.493913 | 0.525110 | 2.049439e+09 | 1 | 14210.241708 | 0.000000 | 59.443939 | 1 | 8392.898056 | 7844.460055 | 16.2231 | 1 | 3355.141661 | 1258.044843 | 5 | 1 | 15525.064060 | 14301.536770 |
| 5480 | 2019-10-14 | 7865.669922 | 7827.160156 | 7834.740234 | 7842.330078 | 1419730000 | 7637.699674 | 1 | 14683.570356 | 13691.523837 | 1.397675 | 1 | 9228.581321 | 7971.127839 | 0.377881 | 0.494564 | 0.525230 | 2.042572e+09 | 1 | 14207.434029 | 0.000000 | 55.856530 | 1 | 8391.239776 | 7842.910136 | 16.2213 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15521.996596 | 14298.711053 |
| 5481 | 2019-10-15 | 7960.140137 | 7863.649902 | 7867.959961 | 7942.850098 | 1836650000 | 7642.272142 | 1 | 14871.778805 | 13867.016609 | 1.399167 | 1 | 9346.869785 | 8073.298740 | 0.378548 | 0.495243 | 0.525376 | 2.036353e+09 | 1 | 14389.539542 | 0.000000 | 65.619377 | 1 | 8498.795512 | 7943.437590 | 16.1875 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15720.951675 | 14481.986520 |
| 5482 | 2019-10-16 | 7941.759766 | 7898.310059 | 7911.990234 | 7920.209961 | 1886720000 | 7646.786810 | 1 | 14829.388592 | 13827.490350 | 1.400619 | 1 | 9320.227659 | 8050.286775 | 0.379178 | 0.495892 | 0.525549 | 2.031798e+09 | 1 | 14348.523894 | 0.000000 | 75.744985 | 1 | 8474.570720 | 7920.795779 | 16.1658 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15676.140998 | 14440.707364 |
| 5483 | 2019-10-17 | 7981.140137 | 7914.939941 | 7976.640137 | 7942.140137 | 1861570000 | 7651.021143 | 1 | 14870.449511 | 13865.777125 | 1.401970 | 1 | 9346.034327 | 8072.577119 | 0.379789 | 0.496489 | 0.525692 | 2.026187e+09 | 1 | 14388.253353 | 0.000000 | 73.301215 | 1 | 8498.035859 | 7942.727577 | 16.1287 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15719.546479 | 14480.692068 |
| 5484 | 2019-10-18 | 7946.810059 | 7829.750000 | 7938.299805 | 7868.490234 | 2012930000 | 7654.635879 | 1 | 14732.551270 | 13737.195519 | 1.403099 | 1 | 9259.365683 | 7997.717634 | 0.380391 | 0.496987 | 0.525721 | 2.025533e+09 | 1 | 14254.826665 | 0.000000 | 59.380393 | 1 | 8419.230965 | 7869.072227 | 16.0922 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15573.774301 | 14346.408167 |
| 5485 | 2019-10-21 | 7941.479980 | 7887.740234 | 7911.580078 | 7940.330078 | 1752860000 | 7658.576214 | 1 | 14867.060452 | 13862.617036 | 1.404338 | 1 | 9343.904313 | 8070.737333 | 0.381063 | 0.497509 | 0.525767 | 2.023272e+09 | 1 | 14384.974188 | 0.000000 | 66.487919 | 1 | 8496.099108 | 7940.917385 | 16.0592 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15715.963906 | 14477.391836 |
| 5486 | 2019-10-22 | 7977.009766 | 7871.979980 | 7968.250000 | 7874.620117 | 1847200000 | 7661.868682 | 1 | 14744.028543 | 13747.897368 | 1.405396 | 1 | 9266.579116 | 8003.948191 | 0.381707 | 0.497982 | 0.525707 | 2.020400e+09 | 1 | 14265.931770 | 0.000000 | 72.625344 | 1 | 8425.789898 | 7875.202563 | 16.0167 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15585.906923 | 14357.584619 |
| 5487 | 2019-10-23 | 7890.209961 | 7845.089844 | 7858.479980 | 7889.470215 | 1805030000 | 7664.510016 | 1 | 14771.833093 | 13773.823396 | 1.406313 | 1 | 9284.054195 | 8019.042178 | 0.382305 | 0.498409 | 0.525598 | 2.017408e+09 | 1 | 14292.834716 | 0.000000 | 68.909248 | 1 | 8441.679401 | 7890.053759 | 15.9682 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15615.299101 | 14384.660405 |
| 5488 | 2019-10-24 | 7969.660156 | 7912.720215 | 7956.229980 | 7966.720215 | 1882490000 | 7668.781084 | 1 | 14916.471969 | 13908.690228 | 1.407571 | 1 | 9374.959309 | 8097.560886 | 0.382959 | 0.498984 | 0.525628 | 2.015227e+09 | 1 | 14432.783465 | 0.000000 | 70.449569 | 1 | 8524.336375 | 7967.309473 | 15.9356 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15768.196802 | 14525.508268 |
| 5489 | 2019-10-25 | 8033.290039 | 7926.600098 | 7926.600098 | 8029.220215 | 1894740000 | 7673.529486 | 1 | 15033.493714 | 14017.805789 | 1.408846 | 1 | 9448.507135 | 8161.087348 | 0.383678 | 0.499563 | 0.525604 | 2.014332e+09 | 1 | 14546.010607 | 0.000000 | 68.084103 | 1 | 8591.210949 | 8029.814096 | 15.9012 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15891.900443 | 14639.462849 |
| 5490 | 2019-10-28 | 8119.729980 | 8070.899902 | 8071.390137 | 8110.669922 | 1956280000 | 7678.592952 | 1 | 15185.995903 | 14160.004675 | 1.410267 | 1 | 9544.354318 | 8243.874737 | 0.384453 | 0.500223 | 0.525591 | 2.015009e+09 | 0 | 14693.567689 | 0.000000 | 72.650835 | 1 | 8678.361581 | 8111.269827 | 15.8730 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16053.110449 | 14787.967925 |
| 5491 | 2019-10-29 | 8108.609863 | 8045.640137 | 8101.549805 | 8047.509766 | 1834530000 | 7683.521751 | 1 | 15067.738116 | 14049.736582 | 1.411598 | 1 | 9470.029642 | 8179.677276 | 0.385135 | 0.500878 | 0.525586 | 2.011292e+09 | 1 | 14693.567689 | 0.000000 | 59.429139 | 1 | 8610.780644 | 8048.105000 | 15.8420 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15928.100188 | 14672.809699 |
| 5492 | 2019-10-30 | 8096.330078 | 8017.919922 | 8056.899902 | 8083.109863 | 1928420000 | 7688.606016 | 1 | 15134.393884 | 14111.888976 | 1.412984 | 1 | 9511.922599 | 8215.862048 | 0.385813 | 0.501573 | 0.525598 | 2.013524e+09 | 0 | 14758.568225 | 0.000000 | 64.341297 | 1 | 8648.872506 | 8083.707730 | 15.8059 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 15998.561975 | 14737.718406 |
| 5493 | 2019-10-31 | 8110.439941 | 8041.649902 | 8100.620117 | 8083.830078 | 2258270000 | 7693.306416 | 1 | 15135.742377 | 14113.146362 | 1.414346 | 1 | 9512.770123 | 8216.594092 | 0.386545 | 0.502211 | 0.525590 | 2.012665e+09 | 1 | 14758.568225 | 0.000000 | 62.957945 | 1 | 8649.643131 | 8084.427999 | 15.7782 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 15999.987466 | 14739.031555 |
| 5494 | 2019-11-01 | 8161.979980 | 8111.729980 | 8121.950195 | 8161.169922 | 2057310000 | 7697.858083 | 1 | 15280.549472 | 14248.170048 | 1.415726 | 1 | 9603.780962 | 8295.204119 | 0.387348 | 0.502831 | 0.525547 | 2.010652e+09 | 1 | 14899.766809 | 0.000000 | 76.586945 | 1 | 8732.396237 | 8161.773563 | 15.7421 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16153.062991 | 14880.043227 |
| 5495 | 2019-11-04 | 8228.330078 | 8197.320312 | 8218.929688 | 8210.660156 | 2149910000 | 7702.598216 | 1 | 15373.212409 | 14334.572522 | 1.417135 | 1 | 9662.019349 | 8345.507151 | 0.388138 | 0.503468 | 0.525529 | 2.013178e+09 | 0 | 14990.120638 | 0.000000 | 75.596031 | 1 | 8785.350451 | 8211.267458 | 15.7122 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16251.016946 | 14970.277450 |
| 5496 | 2019-11-05 | 8229.089844 | 8191.049805 | 8225.349609 | 8210.179688 | 2316710000 | 7707.032946 | 1 | 15372.312805 | 14333.733696 | 1.418482 | 1 | 9661.453950 | 8345.018792 | 0.388906 | 0.504083 | 0.525493 | 2.013904e+09 | 0 | 14990.120638 | 0.000000 | 86.249997 | 1 | 8784.836353 | 8210.786953 | 15.6904 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16250.065974 | 14969.401424 |
| 5497 | 2019-11-06 | 8204.339844 | 8157.359863 | 8204.339844 | 8196.030273 | 2332650000 | 7711.402682 | 1 | 15345.820179 | 14309.030957 | 1.419824 | 1 | 9644.803411 | 8330.636996 | 0.389672 | 0.504703 | 0.525449 | 2.011683e+09 | 1 | 14990.120638 | 0.000000 | 83.167435 | 1 | 8769.696576 | 8196.636493 | 15.6631 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16222.060630 | 14943.603175 |
| 5498 | 2019-11-07 | 8271.820312 | 8198.910156 | 8237.679688 | 8219.650391 | 2393950000 | 7715.674753 | 1 | 15390.045256 | 14350.268114 | 1.421119 | 1 | 9672.598744 | 8354.645036 | 0.390449 | 0.505315 | 0.525356 | 2.011908e+09 | 0 | 15033.320625 | 0.000000 | 80.957629 | 1 | 8794.969940 | 8220.258357 | 15.6389 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16268.810942 | 14986.669104 |
| 5499 | 2019-11-08 | 8256.290039 | 8186.310059 | 8208.370117 | 8255.889648 | 1974190000 | 7720.049082 | 1 | 15457.897755 | 14413.536384 | 1.422398 | 1 | 9715.243842 | 8391.479466 | 0.391195 | 0.505969 | 0.525234 | 2.010623e+09 | 1 | 15033.320625 | 0.000000 | 79.649408 | 1 | 8833.745699 | 8256.500295 | 15.6163 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16340.537792 | 15052.743176 |
| 5500 | 2019-11-11 | 8245.889648 | 8202.360352 | 8212.370117 | 8241.910156 | 1715470000 | 7724.538548 | 1 | 15431.723281 | 14389.130302 | 1.423730 | 1 | 9698.793262 | 8377.270383 | 0.391975 | 0.506642 | 0.525112 | 2.007392e+09 | 1 | 15007.865078 | 0.000000 | 70.846389 | 1 | 8818.787738 | 8242.519769 | 15.5957 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16312.868767 | 15027.254741 |
| 5501 | 2019-11-12 | 8293.179688 | 8238.330078 | 8249.620117 | 8263.790039 | 1987820000 | 7728.887214 | 1 | 15472.690034 | 14427.329273 | 1.425036 | 1 | 9724.540747 | 8399.509608 | 0.392738 | 0.507317 | 0.524980 | 2.006681e+09 | 1 | 15047.706610 | 0.000000 | 89.539496 | 1 | 8842.199064 | 8264.401270 | 15.5685 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16356.174706 | 15067.147747 |
| 5502 | 2019-11-13 | 8274.610352 | 8233.379883 | 8235.679688 | 8259.809570 | 2173320000 | 7733.320010 | 1 | 15465.237212 | 14420.379976 | 1.426355 | 1 | 9719.856670 | 8395.463766 | 0.393554 | 0.507995 | 0.524807 | 2.007898e+09 | 0 | 15040.458492 | 0.000000 | 86.526408 | 1 | 8837.939989 | 8260.420507 | 15.5459 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16348.296330 | 15059.890265 |
| 5503 | 2019-11-14 | 8264.940430 | 8212.589844 | 8238.849609 | 8257.830078 | 2106550000 | 7737.517878 | 1 | 15461.530914 | 14416.924082 | 1.427661 | 1 | 9717.527272 | 8393.451764 | 0.394347 | 0.508675 | 0.524639 | 2.007824e+09 | 1 | 15040.458492 | 0.000000 | 85.782050 | 1 | 8835.821946 | 8258.440868 | 15.5136 | 0 | 3354.478747 | 1255.296277 | 4 | 1 | 16344.378404 | 15056.281109 |
| 5504 | 2019-11-15 | 8315.900391 | 8284.200195 | 8303.839844 | 8315.519531 | 2188210000 | 7742.093874 | 1 | 15569.545641 | 14517.641153 | 1.429015 | 1 | 9785.414215 | 8452.088674 | 0.395174 | 0.509402 | 0.524439 | 2.009965e+09 | 0 | 15145.531595 | 0.000000 | 84.531925 | 1 | 8897.549268 | 8316.134589 | 15.4720 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16458.560730 | 15161.464749 |
| 5505 | 2019-11-18 | 8340.410156 | 8274.679688 | 8303.219727 | 8328.480469 | 2047240000 | 7746.585544 | 1 | 15593.813025 | 14540.268993 | 1.430391 | 1 | 9800.666195 | 8465.262475 | 0.396018 | 0.510144 | 0.524228 | 2.011858e+09 | 0 | 15145.531595 | 0.000000 | 81.509669 | 1 | 8911.417383 | 8329.096485 | 15.4384 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16484.213773 | 15185.096080 |
| 5506 | 2019-11-19 | 8357.799805 | 8308.280273 | 8357.429688 | 8338.740234 | 2075000000 | 7750.972344 | 1 | 15613.022876 | 14558.180994 | 1.431682 | 1 | 9812.739531 | 8475.690740 | 0.396804 | 0.510863 | 0.524015 | 2.014319e+09 | 0 | 15145.531595 | 0.000000 | 82.672987 | 1 | 8922.395262 | 8339.357009 | 15.4162 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16504.520499 | 15203.802437 |
| 5507 | 2019-11-20 | 8339.259766 | 8226.250000 | 8315.549805 | 8283.750000 | 2596030000 | 7754.932542 | 1 | 15510.062026 | 14462.176350 | 1.432858 | 1 | 9748.028935 | 8419.797379 | 0.397542 | 0.511522 | 0.523794 | 2.020326e+09 | 0 | 15145.531595 | 0.000000 | 68.461162 | 1 | 8863.556086 | 8284.362707 | 15.4034 | 0 | 3354.478747 | 1255.296277 | 3 | 1 | 16395.680623 | 15103.540211 |
| 5508 | 2019-11-21 | 8282.330078 | 8242.219727 | 8273.950195 | 8265.620117 | 2056230000 | 7758.613408 | 1 | 15476.116577 | 14430.524313 | 1.433929 | 1 | 9726.694319 | 8401.369742 | 0.398257 | 0.512168 | 0.523504 | 2.018610e+09 | 1 | 15145.531595 | 0.000000 | 59.903475 | 1 | 8844.157235 | 8266.231484 | 15.4054 | 1 | 3354.478747 | 1252.796277 | 5 | 1 | 16359.796903 | 15070.484480 |
| 5509 | 2019-11-22 | 8292.110352 | 8229.490234 | 8287.250000 | 8272.049805 | 1877090000 | 7761.689007 | 1 | 15488.155189 | 14441.749576 | 1.434872 | 1 | 9734.260552 | 8407.905027 | 0.398933 | 0.512774 | 0.523166 | 2.017365e+09 | 1 | 15157.313050 | 0.000000 | 53.994516 | 1 | 8851.036957 | 8272.661647 | 15.4031 | 0 | 3357.088140 | 1251.270806 | 4 | 1 | 16372.522915 | 15082.207557 |
| 5510 | 2019-11-25 | 8372.820312 | 8309.549805 | 8309.549805 | 8371.929688 | 2256070000 | 7765.605804 | 1 | 15675.165080 | 14616.124766 | 1.436024 | 1 | 9851.795725 | 8509.425277 | 0.399669 | 0.513432 | 0.522922 | 2.019206e+09 | 0 | 15340.328226 | 0.000000 | 72.558761 | 1 | 8957.907751 | 8372.548917 | 15.3890 | 0 | 3357.088140 | 1251.270806 | 3 | 1 | 16570.210998 | 15264.315881 |
| 5511 | 2019-11-26 | 8398.040039 | 8364.110352 | 8374.259766 | 8385.750000 | 2434570000 | 7769.398005 | 1 | 15701.041513 | 14640.252945 | 1.437132 | 1 | 9868.058988 | 8523.472566 | 0.400403 | 0.514007 | 0.522722 | 2.015026e+09 | 1 | 15340.328226 | 0.000000 | 71.769226 | 1 | 8972.695391 | 8386.370252 | 15.3648 | 0 | 3357.088140 | 1251.270806 | 4 | 1 | 16597.564966 | 15289.514088 |
| 5512 | 2019-11-27 | 8445.610352 | 8399.629883 | 8407.230469 | 8444.709961 | 1744580000 | 7773.518203 | 1 | 15811.435073 | 14743.188131 | 1.438235 | 1 | 9937.441020 | 8583.400851 | 0.401194 | 0.514570 | 0.522471 | 2.012065e+09 | 1 | 15448.185621 | 0.000000 | 77.588870 | 1 | 9035.782148 | 8445.334574 | 15.3414 | 0 | 3357.088140 | 1251.270806 | 4 | 1 | 16714.261956 | 15397.014210 |
| 5513 | 2019-11-29 | 8435.959961 | 8402.129883 | 8422.019531 | 8403.679688 | 1099090000 | 7777.282467 | 1 | 15734.612126 | 14671.555471 | 1.439295 | 1 | 9889.158021 | 8541.696720 | 0.401973 | 0.515113 | 0.522209 | 2.002717e+09 | 1 | 15373.127593 | 0.000000 | 69.490773 | 1 | 8991.880035 | 8404.301266 | 15.3373 | 0 | 3357.088140 | 1251.270806 | 4 | 1 | 16633.052448 | 15322.204808 |
| 5514 | 2019-12-02 | 8409.870117 | 8274.610352 | 8409.870117 | 8309.259766 | 2225940000 | 7780.801133 | 1 | 15557.825182 | 14506.712548 | 1.440285 | 1 | 9778.047940 | 8445.726102 | 0.402763 | 0.515588 | 0.521933 | 2.003819e+09 | 0 | 15200.402125 | 0.000000 | 49.238251 | 1 | 8890.851361 | 8309.874360 | 15.3571 | 1 | 3357.088140 | 1248.770806 | 4 | 1 | 16446.171038 | 15150.051485 |
| 5515 | 2019-12-03 | 8258.400391 | 8167.359863 | 8201.629883 | 8254.740234 | 2308600000 | 7784.153734 | 1 | 15455.745651 | 14411.529681 | 1.441162 | 1 | 9713.891252 | 8390.311174 | 0.403371 | 0.516126 | 0.521664 | 2.006414e+09 | 0 | 15200.402125 | 0.000000 | 41.850817 | 1 | 8832.515834 | 8255.350796 | 15.3928 | 1 | 3335.061284 | 1240.577248 | 4 | 1 | 16338.262805 | 15050.647480 |
| 5516 | 2019-12-04 | 8316.459961 | 8285.879883 | 8291.860352 | 8296.530273 | 2150680000 | 7787.970202 | 1 | 15533.991144 | 14484.488777 | 1.442143 | 1 | 9763.068316 | 8432.787548 | 0.404026 | 0.516720 | 0.521398 | 1.988884e+09 | 1 | 15200.402125 | 0.000000 | 45.639194 | 1 | 8877.230891 | 8297.143926 | 15.4140 | 1 | 3351.945200 | 1246.857733 | 5 | 1 | 16420.976085 | 15126.842142 |
| 5517 | 2019-12-05 | 8321.190430 | 8272.830078 | 8321.190430 | 8308.400391 | 2123380000 | 7791.054671 | 1 | 15556.216133 | 14505.212209 | 1.442919 | 1 | 9777.036658 | 8444.852613 | 0.404695 | 0.517248 | 0.520976 | 1.988107e+09 | 1 | 15222.149838 | 0.000000 | 52.795782 | 1 | 8889.931836 | 8309.014921 | 15.4306 | 1 | 3356.740938 | 1248.641653 | 5 | 1 | 16444.470112 | 15148.484610 |
| 5518 | 2019-12-06 | 8405.849609 | 8365.250000 | 8370.230469 | 8397.370117 | 2053530000 | 7795.076540 | 1 | 15722.798415 | 14660.539914 | 1.443907 | 1 | 9881.733138 | 8535.283526 | 0.405469 | 0.517841 | 0.520597 | 1.989081e+09 | 0 | 15385.154802 | 0.000000 | 62.874020 | 1 | 8985.128837 | 8397.991229 | 15.4271 | 0 | 3392.686283 | 1259.512615 | 3 | 1 | 16620.564179 | 15310.700737 |
| 5519 | 2019-12-09 | 8425.769531 | 8359.870117 | 8388.750000 | 8362.740234 | 2088520000 | 7799.893809 | 1 | 15657.959226 | 14600.081369 | 1.445027 | 1 | 9840.981896 | 8500.084902 | 0.406266 | 0.518489 | 0.520271 | 1.993993e+09 | 0 | 15385.154802 | 0.000000 | 58.398978 | 1 | 8948.075099 | 8363.358784 | 15.4504 | 1 | 3392.686283 | 1257.012615 | 4 | 1 | 16552.022697 | 15247.560996 |
| 5520 | 2019-12-10 | 8392.889648 | 8339.370117 | 8364.549805 | 8354.290039 | 2053390000 | 7804.805410 | 1 | 15642.137521 | 14585.328604 | 1.446146 | 1 | 9831.038000 | 8491.495926 | 0.407082 | 0.519133 | 0.519932 | 2.012327e+09 | 0 | 15385.154802 | 0.000000 | 48.033308 | 1 | 8939.033447 | 8354.907964 | 15.4627 | 1 | 3389.258117 | 1255.742457 | 4 | 1 | 16535.297578 | 15232.153981 |
| 5521 | 2019-12-11 | 8408.080078 | 8361.370117 | 8371.650391 | 8402.610352 | 1937850000 | 7810.271146 | 1 | 15732.609957 | 14669.688572 | 1.447388 | 1 | 9887.899663 | 8540.609822 | 0.407953 | 0.519791 | 0.519644 | 2.029550e+09 | 0 | 15385.154802 | 0.000000 | 51.745523 | 1 | 8990.735853 | 8403.231851 | 15.4773 | 1 | 3408.861220 | 1263.005536 | 4 | 1 | 16630.935956 | 15320.255116 |
| 5522 | 2019-12-12 | 8493.110352 | 8380.089844 | 8391.919922 | 8466.889648 | 2388270000 | 7816.140212 | 1 | 15852.963164 | 14781.910516 | 1.448721 | 1 | 9963.541305 | 8605.944804 | 0.408877 | 0.520446 | 0.519397 | 2.034290e+09 | 0 | 15385.154802 | 0.000000 | 52.271209 | 1 | 9059.514262 | 8467.515902 | 15.4906 | 1 | 3434.938736 | 1272.667428 | 4 | 1 | 16758.161285 | 15437.453842 |
| 5523 | 2019-12-13 | 8517.519531 | 8441.889648 | 8461.419922 | 8487.709961 | 2186720000 | 7823.897412 | 1 | 15891.946033 | 14818.259637 | 1.450499 | 1 | 9988.041924 | 8627.107057 | 0.409990 | 0.521229 | 0.519280 | 2.035438e+09 | 0 | 15385.154802 | 0.000000 | 58.976263 | 1 | 9081.791855 | 8488.337754 | 15.4962 | 1 | 3443.385344 | 1275.796952 | 4 | 1 | 16799.370061 | 15475.414962 |
| 5524 | 2019-12-16 | 8584.780273 | 8542.419922 | 8544.269531 | 8570.330078 | 2346290000 | 7831.687080 | 1 | 16046.639637 | 14962.501883 | 1.452272 | 1 | 10085.266405 | 8711.084078 | 0.411124 | 0.522002 | 0.519145 | 2.038886e+09 | 0 | 15385.154802 | 0.000000 | 78.609220 | 1 | 9170.194818 | 8570.963982 | 15.4902 | 0 | 3476.903561 | 1285.715672 | 3 | 1 | 16962.896610 | 15626.054016 |
| 5525 | 2019-12-17 | 8592.450195 | 8564.150391 | 8586.330078 | 8575.700195 | 2374120000 | 7838.836748 | 1 | 16056.694365 | 14971.877296 | 1.453952 | 1 | 10091.585772 | 8716.542391 | 0.412238 | 0.522722 | 0.518992 | 2.043879e+09 | 0 | 15385.154802 | 0.000000 | 89.418337 | 1 | 9175.940807 | 8576.334497 | 15.4915 | 1 | 3476.903561 | 1283.215672 | 4 | 1 | 16973.525459 | 15635.845207 |
| 5526 | 2019-12-18 | 8608.099609 | 8578.559570 | 8587.200195 | 8580.620117 | 2727870000 | 7845.506615 | 1 | 16065.906170 | 14980.466737 | 1.455471 | 1 | 10097.375365 | 8721.543114 | 0.413353 | 0.523361 | 0.518757 | 2.052460e+09 | 0 | 15385.154802 | 0.000000 | 88.364597 | 1 | 9181.205089 | 8581.254783 | 15.4890 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 16983.263255 | 15644.815569 |
| 5527 | 2019-12-19 | 8642.740234 | 8592.679688 | 8592.679688 | 8641.290039 | 2415950000 | 7853.090680 | 1 | 16179.501372 | 15086.387257 | 1.457152 | 1 | 10168.769620 | 8783.209443 | 0.414485 | 0.524055 | 0.518611 | 2.056842e+09 | 0 | 15385.154802 | 0.000000 | 89.719580 | 1 | 9246.121493 | 8641.929192 | 15.4746 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17103.344699 | 15755.433418 |
| 5528 | 2019-12-20 | 8687.660156 | 8656.480469 | 8666.570312 | 8678.490234 | 3825460000 | 7861.769281 | 1 | 16249.153080 | 15151.333179 | 1.458996 | 1 | 10212.545516 | 8821.020592 | 0.415684 | 0.524838 | 0.518473 | 2.074828e+09 | 0 | 15385.154802 | 0.000000 | 88.270517 | 1 | 9285.925448 | 8679.132139 | 15.4385 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17176.973493 | 15823.259541 |
| 5529 | 2019-12-23 | 8710.900391 | 8690.150391 | 8703.059570 | 8696.009766 | 2025450000 | 7870.069212 | 1 | 16281.955737 | 15181.919635 | 1.460850 | 1 | 10233.161891 | 8838.827854 | 0.416895 | 0.525604 | 0.518351 | 2.074911e+09 | 0 | 15385.154802 | 0.000000 | 97.586830 | 1 | 9304.671227 | 8696.652966 | 15.3859 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17211.649170 | 15855.202435 |
| 5530 | 2019-12-24 | 8708.219727 | 8684.120117 | 8705.299805 | 8699.509766 | 1014520000 | 7878.594876 | 1 | 16288.508955 | 15188.030106 | 1.462725 | 1 | 10237.280569 | 8842.385336 | 0.418158 | 0.526350 | 0.518217 | 2.067055e+09 | 1 | 15385.154802 | 0.000000 | 100.000000 | 1 | 9308.416204 | 8700.153225 | 15.3365 | 0 | 3478.898278 | 1281.451859 | 4 | 1 | 17218.576574 | 15861.583891 |
| 5531 | 2019-12-26 | 8778.330078 | 8716.030273 | 8717.950195 | 8778.309570 | 1634920000 | 7888.397406 | 1 | 16436.049605 | 15325.602663 | 1.465014 | 1 | 10330.009439 | 8922.479302 | 0.419529 | 0.527166 | 0.518318 | 2.065138e+09 | 1 | 15524.512907 | 0.000000 | 100.000000 | 1 | 9392.731458 | 8778.958858 | 15.2171 | 0 | 3478.898278 | 1281.451859 | 4 | 1 | 17374.541739 | 16005.257471 |
| 5532 | 2019-12-27 | 8811.099609 | 8749.860352 | 8805.860352 | 8770.980469 | 1832200000 | 7898.197542 | 1 | 16422.326977 | 15312.807159 | 1.467302 | 1 | 10321.384807 | 8915.029831 | 0.420908 | 0.527988 | 0.518407 | 2.065138e+09 | 1 | 15511.551330 | 0.000000 | 97.700667 | 0 | 9384.889369 | 8769.129214 | 15.1497 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17360.035554 | 15991.894516 |
| 5533 | 2019-12-30 | 8768.299805 | 8671.919922 | 8766.389648 | 8709.730469 | 2042420000 | 7907.739880 | 1 | 16307.645667 | 15205.873910 | 1.469521 | 1 | 10249.307937 | 8852.773898 | 0.422317 | 0.528777 | 0.518426 | 2.066000e+09 | 0 | 15403.230200 | 0.000000 | 80.906691 | 0 | 9384.889369 | 8769.129214 | 15.1030 | 0 | 3478.898278 | 1281.451859 | 2 | 0 | 17238.805985 | 15877.719026 |
| 5534 | 2019-12-31 | 8735.429688 | 8674.379883 | 8681.330078 | 8733.070312 | 2182800000 | 7917.847949 | 1 | 16351.345975 | 15246.621752 | 1.471844 | 1 | 10276.773454 | 8876.497061 | 0.423764 | 0.529599 | 0.518481 | 2.067452e+09 | 0 | 15403.230200 | 0.000000 | 77.132558 | 0 | 9384.889369 | 8769.129214 | 15.0717 | 0 | 3478.898278 | 1281.451859 | 2 | 0 | 17238.805985 | 15877.719026 |
| 5535 | 2020-01-02 | 8873.629883 | 8786.900391 | 8802.219727 | 8872.219727 | 2848370000 | 7928.693415 | 1 | 16611.882090 | 15489.555612 | 1.474394 | 1 | 10440.519645 | 9017.931782 | 0.425282 | 0.530475 | 0.518636 | 2.075579e+09 | 0 | 15403.230200 | 0.000000 | 84.186622 | 0 | 9384.889369 | 8769.129214 | 15.0167 | 0 | 3478.898278 | 1281.451859 | 2 | 0 | 17238.805985 | 15877.719026 |
| 5536 | 2020-01-03 | 8843.650391 | 8755.169922 | 8755.169922 | 8793.900391 | 2567400000 | 7939.799684 | 1 | 16465.241045 | 15352.821881 | 1.476983 | 1 | 10348.356174 | 8938.326176 | 0.426804 | 0.531353 | 0.518826 | 2.081876e+09 | 0 | 15403.230200 | 0.000000 | 71.030357 | 0 | 9384.889369 | 8769.129214 | 14.9460 | 0 | 3478.898278 | 1281.451859 | 2 | 0 | 17238.805985 | 15877.719026 |
| 5537 | 2020-01-06 | 8849.980469 | 8713.889648 | 8713.889648 | 8848.519531 | 2788120000 | 7952.269681 | 1 | 16567.507079 | 15448.178651 | 1.479941 | 1 | 10412.630080 | 8993.842349 | 0.428378 | 0.532337 | 0.519226 | 2.090092e+09 | 0 | 15403.230200 | 0.000000 | 70.680498 | 0 | 9384.889369 | 8769.129214 | 14.9093 | 0 | 3478.898278 | 1281.451859 | 2 | 0 | 17238.805985 | 15877.719026 |
| 5538 | 2020-01-07 | 8872.469727 | 8821.679688 | 8857.139648 | 8846.450195 | 2352850000 | 7963.467682 | 1 | 16563.632562 | 15444.565903 | 1.482619 | 1 | 10410.194957 | 8991.739028 | 0.429855 | 0.533201 | 0.519563 | 2.087236e+09 | 1 | 15403.230200 | 0.000000 | 68.025497 | 0 | 9384.889369 | 8769.129214 | 14.8262 | 0 | 3478.898278 | 1281.451859 | 3 | 0 | 17238.805985 | 15877.719026 |
| 5539 | 2020-01-08 | 8953.549805 | 8834.940430 | 8845.450195 | 8912.370117 | 2464090000 | 7974.744150 | 1 | 16687.057590 | 15559.652130 | 1.485272 | 1 | 10487.767229 | 9058.741579 | 0.431356 | 0.534061 | 0.519855 | 2.084249e+09 | 1 | 15518.008411 | 0.000000 | 71.034618 | 1 | 9384.889369 | 8766.629214 | 14.7489 | 0 | 3478.898278 | 1281.451859 | 4 | 1 | 17238.805985 | 15875.219026 |
| 5540 | 2020-01-09 | 9004.549805 | 8938.530273 | 8990.040039 | 8989.629883 | 2534700000 | 7986.168815 | 1 | 16831.714751 | 15694.536012 | 1.487959 | 1 | 10578.683834 | 9137.270213 | 0.432903 | 0.534922 | 0.520134 | 2.086814e+09 | 0 | 15652.531291 | 0.000000 | 74.667743 | 1 | 9466.245321 | 8842.625578 | 14.6896 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17388.246156 | 16012.838502 |
| 5541 | 2020-01-10 | 9024.870117 | 8951.830078 | 9021.879883 | 8966.639648 | 2378990000 | 7996.497812 | 1 | 16788.669034 | 15654.398535 | 1.490356 | 1 | 10551.629726 | 9113.902401 | 0.434398 | 0.535673 | 0.520285 | 2.084471e+09 | 1 | 15652.531291 | 0.000000 | 67.692011 | 1 | 9442.036182 | 8820.011295 | 14.6464 | 0 | 3478.898278 | 1281.451859 | 4 | 1 | 17343.777155 | 15971.886993 |
| 5542 | 2020-01-13 | 9071.530273 | 8991.349609 | 9007.940430 | 9070.650391 | 2530270000 | 8006.955947 | 1 | 16983.413330 | 15835.985581 | 1.492732 | 1 | 10674.025951 | 9219.621353 | 0.435946 | 0.536444 | 0.520343 | 2.087459e+09 | 0 | 15834.096678 | 0.000000 | 73.823876 | 1 | 9551.561403 | 8922.321185 | 14.5946 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17544.960565 | 16157.156825 |
| 5543 | 2020-01-14 | 9080.160156 | 9020.919922 | 9068.019531 | 9033.419922 | 2542170000 | 8017.086413 | 1 | 16913.704939 | 15770.986806 | 1.494964 | 1 | 10630.214430 | 9181.779434 | 0.437412 | 0.537198 | 0.520354 | 2.088267e+09 | 0 | 15834.096678 | 0.000000 | 76.755254 | 1 | 9512.357036 | 8885.699533 | 14.5605 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17472.947305 | 16090.839803 |
| 5544 | 2020-01-15 | 9078.870117 | 9008.950195 | 9039.309570 | 9035.669922 | 2435650000 | 8027.508945 | 1 | 16917.917722 | 15774.914966 | 1.497229 | 1 | 10632.862151 | 9184.066386 | 0.438869 | 0.537994 | 0.520367 | 2.088449e+09 | 0 | 15834.096678 | 0.000000 | 75.915561 | 1 | 9514.726327 | 8887.912740 | 14.5179 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17477.299381 | 16094.847630 |
| 5545 | 2020-01-16 | 9126.070312 | 9066.309570 | 9088.080078 | 9125.000000 | 2301400000 | 8038.271077 | 1 | 17085.174708 | 15930.871791 | 1.499600 | 1 | 10737.982681 | 9274.863568 | 0.440376 | 0.538843 | 0.520381 | 2.089240e+09 | 0 | 15834.096678 | 0.000000 | 73.668608 | 1 | 9608.792540 | 8975.782034 | 14.4424 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17650.086626 | 16253.967431 |
| 5546 | 2020-01-17 | 9176.469727 | 9118.980469 | 9159.480469 | 9173.730469 | 2522670000 | 8049.568548 | 1 | 17176.415099 | 16015.947829 | 1.502028 | 1 | 10795.327002 | 9324.394357 | 0.441943 | 0.539713 | 0.520372 | 2.093480e+09 | 0 | 15834.096678 | 0.000000 | 87.650915 | 1 | 9660.106618 | 9023.715630 | 14.3702 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17744.343831 | 16340.768905 |
| 5547 | 2020-01-21 | 9187.419922 | 9141.780273 | 9145.639648 | 9166.629883 | 2684540000 | 8060.502614 | 1 | 17163.120332 | 16003.551278 | 1.504410 | 1 | 10786.971279 | 9317.177156 | 0.443469 | 0.540558 | 0.520383 | 2.096548e+09 | 0 | 15834.096678 | 0.000000 | 84.812453 | 1 | 9652.629571 | 9016.731158 | 14.2956 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17730.609480 | 16328.120939 |
| 5548 | 2020-01-22 | 9242.480469 | 9179.269531 | 9212.349609 | 9188.580078 | 2449390000 | 8070.857148 | 1 | 17204.218734 | 16041.873004 | 1.506634 | 1 | 10812.801506 | 9339.487848 | 0.444952 | 0.541325 | 0.520357 | 2.095880e+09 | 1 | 15834.096678 | 0.000000 | 85.879787 | 1 | 9675.743529 | 9038.322409 | 14.2312 | 0 | 3478.898278 | 1281.451859 | 4 | 1 | 17773.066778 | 16367.219871 |
| 5549 | 2020-01-23 | 9221.129883 | 9145.230469 | 9186.139648 | 9216.980469 | 2460050000 | 8081.185417 | 1 | 17257.394146 | 16091.455797 | 1.508877 | 1 | 10846.222098 | 9368.354670 | 0.446462 | 0.542104 | 0.520311 | 2.098403e+09 | 0 | 15883.037268 | 0.000000 | 84.673685 | 1 | 9705.649662 | 9066.258378 | 14.1822 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17828.000406 | 16417.808257 |
| 5550 | 2020-01-24 | 9272.370117 | 9101.440430 | 9266.349609 | 9141.469727 | 2611710000 | 8090.541549 | 1 | 17116.011766 | 15959.625446 | 1.510953 | 1 | 10757.363682 | 9291.603784 | 0.447941 | 0.542810 | 0.520203 | 2.104008e+09 | 0 | 15883.037268 | 0.000000 | 67.352970 | 1 | 9626.135464 | 8991.982437 | 14.1380 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17681.943295 | 16283.304242 |
| 5551 | 2020-01-27 | 9001.440430 | 8910.969727 | 8913.160156 | 8952.179688 | 2583330000 | 8098.697549 | 1 | 16761.594956 | 15629.153627 | 1.512801 | 1 | 10534.613747 | 9099.204958 | 0.449311 | 0.543445 | 0.520045 | 2.109902e+09 | 0 | 15883.037268 | 0.000000 | 48.802594 | 1 | 9426.809578 | 8805.787792 | 14.1237 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17315.807888 | 15946.130090 |
| 5552 | 2020-01-28 | 9111.320312 | 8994.280273 | 9013.230469 | 9090.929688 | 2157830000 | 8107.816947 | 1 | 17021.383229 | 15871.390171 | 1.514863 | 1 | 10697.889922 | 9240.233705 | 0.450793 | 0.544140 | 0.519930 | 2.113632e+09 | 0 | 15883.037268 | 0.000000 | 51.587935 | 1 | 9572.915875 | 8942.268862 | 14.1132 | 0 | 3478.898278 | 1281.451859 | 3 | 1 | 17584.185918 | 16193.279458 |
| 5553 | 2020-01-29 | 9153.080078 | 9067.290039 | 9141.519531 | 9101.610352 | 2223480000 | 8117.884082 | 1 | 17041.381148 | 15890.036997 | 1.517295 | 1 | 10710.458556 | 9251.089782 | 0.452395 | 0.545009 | 0.519891 | 2.118242e+09 | 0 | 15883.037268 | 0.000000 | 55.571176 | 1 | 9584.162811 | 8952.774869 | 14.1144 | 1 | 3478.898278 | 1278.951859 | 4 | 1 | 17604.845057 | 16212.304463 |
| 5554 | 2020-01-30 | 9140.690430 | 9019.719727 | 9038.919922 | 9136.089844 | 2333500000 | 8127.944349 | 1 | 17105.938753 | 15950.232983 | 1.519762 | 1 | 10751.032823 | 9286.135545 | 0.453938 | 0.545985 | 0.519840 | 2.123295e+09 | 0 | 15883.037268 | 0.000000 | 57.793883 | 1 | 9620.470349 | 8986.690530 | 14.1193 | 1 | 3492.077335 | 1283.796893 | 4 | 1 | 17671.537224 | 16273.721289 |
| 5555 | 2020-01-31 | 9170.219727 | 8961.589844 | 9169.910156 | 8991.509766 | 2685840000 | 8136.840749 | 1 | 16835.234546 | 15697.818003 | 1.522232 | 1 | 10580.896015 | 9139.180970 | 0.455303 | 0.546891 | 0.520038 | 2.127648e+09 | 0 | 15883.037268 | 0.000000 | 40.457795 | 1 | 9468.224872 | 8844.474719 | 14.1550 | 1 | 3436.814655 | 1263.480602 | 4 | 1 | 17391.882330 | 16016.187056 |
| 5556 | 2020-02-03 | 9148.500000 | 9031.070312 | 9033.519531 | 9126.230469 | 2420510000 | 8146.541751 | 1 | 17087.478573 | 15933.020003 | 1.524835 | 1 | 10739.430654 | 9276.114246 | 0.456681 | 0.547906 | 0.520249 | 2.134299e+09 | 0 | 15883.037268 | 0.000000 | 46.976305 | 1 | 9610.088246 | 8976.992381 | 14.1827 | 1 | 3488.308797 | 1282.411460 | 4 | 1 | 17652.466668 | 16256.159212 |
| 5557 | 2020-02-04 | 9352.959961 | 9224.860352 | 9256.940430 | 9334.059570 | 2445420000 | 8156.981214 | 1 | 17476.606958 | 16295.858225 | 1.527653 | 1 | 10983.996713 | 9487.356609 | 0.458140 | 0.549021 | 0.520491 | 2.139143e+09 | 0 | 15883.037268 | 0.000000 | 58.488701 | 1 | 9828.936106 | 9181.422926 | 14.1971 | 1 | 3567.747081 | 1311.615459 | 4 | 1 | 18054.461369 | 16626.356192 |
| 5558 | 2020-02-05 | 9442.750000 | 9311.879883 | 9441.339844 | 9367.480469 | 2462470000 | 8167.432285 | 1 | 17539.182507 | 16354.206066 | 1.530418 | 1 | 11023.325264 | 9521.326392 | 0.459617 | 0.550109 | 0.520692 | 2.146466e+09 | 0 | 15883.037268 | 0.000000 | 58.965981 | 1 | 9864.128926 | 9214.297304 | 14.2064 | 1 | 3580.521513 | 1316.311740 | 4 | 1 | 18119.105945 | 16685.887392 |
| 5559 | 2020-02-06 | 9448.719727 | 9357.860352 | 9395.690430 | 9445.919922 | 2267300000 | 8178.020485 | 1 | 17686.048454 | 16491.149504 | 1.533291 | 1 | 11115.630085 | 9601.054088 | 0.461120 | 0.551268 | 0.520903 | 2.151616e+09 | 0 | 15883.037268 | 0.000000 | 60.925799 | 1 | 9946.727110 | 9291.454064 | 14.2186 | 1 | 3610.503337 | 1327.333996 | 4 | 1 | 18270.827933 | 16825.608193 |
| 5560 | 2020-02-07 | 9453.240234 | 9376.910156 | 9397.769531 | 9401.099609 | 2238670000 | 8188.419150 | 1 | 17602.129235 | 16412.900007 | 1.536167 | 1 | 11062.887100 | 9555.497673 | 0.462560 | 0.552444 | 0.521163 | 2.156824e+09 | 0 | 15883.037268 | 0.000000 | 62.764363 | 1 | 9899.530498 | 9247.366682 | 14.2266 | 1 | 3593.371719 | 1321.035878 | 4 | 1 | 18184.133971 | 16745.771711 |
| 5561 | 2020-02-10 | 9517.740234 | 9373.200195 | 9373.200195 | 9516.839844 | 2179310000 | 8199.959482 | 1 | 17818.835221 | 16614.964976 | 1.539323 | 1 | 11199.086183 | 9673.138757 | 0.464072 | 0.553743 | 0.521508 | 2.159034e+09 | 0 | 15883.037268 | 0.000000 | 79.924936 | 1 | 10021.407090 | 9361.214257 | 14.2326 | 1 | 3637.610979 | 1337.299614 | 4 | 1 | 18408.005222 | 16951.934780 |
| 5562 | 2020-02-11 | 9600.049805 | 9493.629883 | 9567.809570 | 9517.860352 | 2423670000 | 8211.232819 | 1 | 17820.745967 | 16616.746628 | 1.542310 | 1 | 11200.287081 | 9674.176025 | 0.465544 | 0.554948 | 0.521817 | 2.163873e+09 | 0 | 15883.037268 | 0.000000 | 76.493360 | 1 | 10022.481703 | 9362.218076 | 14.2449 | 1 | 3638.001046 | 1337.443015 | 4 | 1 | 18409.979146 | 16953.752566 |
| 5563 | 2020-02-12 | 9615.910156 | 9552.030273 | 9569.820312 | 9613.200195 | 2355000000 | 8222.631488 | 1 | 17999.255324 | 16783.195596 | 1.545300 | 1 | 11312.479694 | 9771.081673 | 0.467087 | 0.556125 | 0.522088 | 2.166225e+09 | 0 | 15883.037268 | 0.000000 | 78.728393 | 1 | 10122.876309 | 9455.998861 | 14.2418 | 0 | 3674.442688 | 1348.340102 | 3 | 1 | 18594.390817 | 17123.577302 |
| 5564 | 2020-02-13 | 9636.410156 | 9532.740234 | 9540.669922 | 9595.700195 | 2239270000 | 8233.957624 | 1 | 17966.489236 | 16752.643239 | 1.548252 | 1 | 11291.886302 | 9753.294264 | 0.468618 | 0.557262 | 0.522371 | 2.169524e+09 | 0 | 15883.037268 | 0.000000 | 76.311226 | 1 | 10104.448488 | 9438.785032 | 14.2301 | 0 | 3674.442688 | 1348.340102 | 3 | 1 | 18560.541336 | 17092.405310 |
| 5565 | 2020-02-14 | 9634.750000 | 9583.080078 | 9613.879883 | 9623.580078 | 2222240000 | 8245.159889 | 1 | 18018.690076 | 16801.317303 | 1.551167 | 1 | 11324.694379 | 9781.632029 | 0.470132 | 0.558429 | 0.522607 | 2.169979e+09 | 0 | 15883.037268 | 0.000000 | 91.764317 | 1 | 10133.806516 | 9466.209005 | 14.2178 | 0 | 3674.442688 | 1348.340102 | 3 | 1 | 18614.468168 | 17142.066538 |
| 5566 | 2020-02-18 | 9647.719727 | 9567.280273 | 9567.280273 | 9629.799805 | 2273460000 | 8256.245687 | 1 | 18030.335568 | 16812.176006 | 1.554052 | 1 | 11332.013537 | 9787.953905 | 0.471547 | 0.559642 | 0.522863 | 2.169166e+09 | 1 | 15883.037268 | 0.000000 | 90.079700 | 0 | 10140.356003 | 9469.827022 | 14.1956 | 0 | 3674.442688 | 1348.340102 | 3 | 1 | 18626.498712 | 17153.145467 |
| 5567 | 2020-02-19 | 9736.570312 | 9676.070312 | 9683.940430 | 9718.730469 | 2462530000 | 8268.190023 | 1 | 18196.844712 | 16967.435514 | 1.557099 | 1 | 11436.664050 | 9878.345113 | 0.473029 | 0.560903 | 0.523168 | 2.170549e+09 | 0 | 16029.716231 | 0.000000 | 87.763813 | 0 | 10140.356003 | 9469.827022 | 14.1798 | 0 | 3674.442688 | 1348.340102 | 2 | 0 | 18798.513389 | 17309.053809 |
| 5568 | 2020-02-20 | 9714.230469 | 9513.230469 | 9696.660156 | 9627.830078 | 2735610000 | 8279.783825 | 1 | 18026.647555 | 16808.737161 | 1.560069 | 1 | 11329.695631 | 9785.951828 | 0.474484 | 0.562112 | 0.523474 | 2.175788e+09 | 0 | 16029.716231 | 0.000000 | 72.966984 | 0 | 10140.356003 | 9469.827022 | 14.1747 | 0 | 3674.442688 | 1348.340102 | 2 | 0 | 18798.513389 | 17309.053809 |
| 5569 | 2020-02-21 | 9594.000000 | 9406.379883 | 9582.540039 | 9446.690430 | 2743010000 | 8290.067562 | 1 | 17687.491112 | 16492.494694 | 1.562689 | 1 | 11116.536792 | 9601.837250 | 0.475820 | 0.563170 | 0.523699 | 2.182754e+09 | 0 | 16029.716231 | 0.000000 | 50.057544 | 0 | 10140.356003 | 9469.827022 | 14.1733 | 0 | 3674.442688 | 1348.340102 | 2 | 0 | 18798.513389 | 17309.053809 |
| 5570 | 2020-02-24 | 9194.910156 | 9028.870117 | 9055.299805 | 9079.629883 | 3177000000 | 8298.365762 | 1 | 17000.226063 | 15851.662419 | 1.564823 | 1 | 10684.592705 | 9228.748319 | 0.477009 | 0.564031 | 0.523784 | 2.194643e+09 | 0 | 16029.716231 | 0.000000 | 33.792501 | 0 | 10140.356003 | 9469.827022 | 14.2612 | 1 | 3674.442688 | 1345.840102 | 3 | 0 | 18798.513389 | 17309.053809 |
| 5571 | 2020-02-25 | 9183.780273 | 8807.110352 | 9167.330078 | 8834.870117 | 3583400000 | 8304.564095 | 1 | 16541.950627 | 15424.348836 | 1.566549 | 1 | 10396.567924 | 8979.968765 | 0.478015 | 0.564775 | 0.523759 | 2.210398e+09 | 0 | 16029.716231 | 0.000000 | 19.575323 | 0 | 10140.356003 | 9469.827022 | 14.3541 | 1 | 3575.390662 | 1309.560264 | 3 | 0 | 18798.513389 | 17309.053809 |
| 5572 | 2020-02-26 | 9032.879883 | 8813.919922 | 8883.009766 | 8873.759766 | 3567830000 | 8310.692093 | 1 | 16614.765579 | 15492.244288 | 1.568339 | 1 | 10442.331910 | 9019.497114 | 0.479057 | 0.565551 | 0.523731 | 2.224334e+09 | 0 | 16029.716231 | 0.000000 | 22.203979 | 1 | 10140.356003 | 9467.327022 | 14.4241 | 1 | 3591.128945 | 1315.324733 | 4 | 1 | 18798.513389 | 17306.553809 |
| 5573 | 2020-02-27 | 8786.679688 | 8430.530273 | 8632.540039 | 8436.669922 | 4536080000 | 8313.532493 | 1 | 15796.381322 | 14729.151437 | 1.569362 | 1 | 9927.979781 | 8575.228767 | 0.479864 | 0.565989 | 0.523509 | 2.249274e+09 | 0 | 16029.716231 | 0.000000 | 10.791999 | 1 | 9640.878133 | 9001.000167 | 14.6245 | 1 | 3414.242706 | 1250.536515 | 4 | 1 | 17872.565482 | 16454.094525 |
| 5574 | 2020-02-28 | 8490.469727 | 8133.850098 | 8133.850098 | 8461.830078 | 5301170000 | 8317.078893 | 1 | 15843.489888 | 14773.077270 | 1.570564 | 1 | 9957.587378 | 8600.802139 | 0.480689 | 0.566537 | 0.523338 | 2.266926e+09 | 0 | 16029.716231 | 0.000000 | 12.405592 | 1 | 9669.629525 | 9027.843290 | 14.8552 | 1 | 3424.424790 | 1254.265912 | 4 | 1 | 17925.865723 | 16503.164548 |
| 5575 | 2020-03-02 | 8879.389648 | 8446.500000 | 8569.910156 | 8877.980469 | 4232760000 | 8322.819095 | 1 | 16622.668204 | 15499.612998 | 1.572507 | 1 | 10447.298686 | 9023.787135 | 0.481822 | 0.567327 | 0.523359 | 2.289223e+09 | 0 | 16029.716231 | 0.000000 | 30.340682 | 1 | 10145.179148 | 9471.830049 | 15.0108 | 1 | 3592.837025 | 1315.950352 | 4 | 1 | 18807.454688 | 17314.785475 |
| 5576 | 2020-03-03 | 9000.459961 | 8516.580078 | 8892.679688 | 8594.490234 | 4336700000 | 8326.855163 | 1 | 16091.875855 | 15004.681866 | 1.574081 | 1 | 10113.697237 | 8735.641026 | 0.482813 | 0.567916 | 0.523352 | 2.307715e+09 | 0 | 16029.716231 | 0.000000 | 26.184136 | 1 | 9821.224930 | 9169.377106 | 15.1762 | 1 | 3478.111135 | 1273.929639 | 4 | 1 | 18206.898091 | 16761.892550 |
| 5577 | 2020-03-04 | 8952.110352 | 8669.759766 | 8745.639648 | 8949.280273 | 3602870000 | 8333.500563 | 1 | 16756.166244 | 15624.091688 | 1.576155 | 1 | 10531.201817 | 9096.257926 | 0.483981 | 0.568674 | 0.523499 | 2.322147e+09 | 0 | 16029.716231 | 0.000000 | 34.228898 | 1 | 10226.655931 | 9547.899109 | 15.3097 | 1 | 3621.691400 | 1326.518860 | 4 | 1 | 18958.498932 | 17453.841967 |
| 5578 | 2020-03-05 | 8864.190430 | 8613.910156 | 8713.190430 | 8671.660156 | 3748090000 | 8338.986432 | 1 | 16236.364797 | 15139.408894 | 1.578011 | 1 | 10204.508117 | 8814.078341 | 0.484975 | 0.569428 | 0.523608 | 2.339559e+09 | 0 | 16029.716231 | 0.000000 | 31.795218 | 1 | 9909.409702 | 9251.708937 | 15.5302 | 1 | 3509.341092 | 1285.368252 | 4 | 1 | 18370.377817 | 16912.397571 |
| 5579 | 2020-03-06 | 8571.879883 | 8319.900391 | 8395.950195 | 8530.339844 | 4279850000 | 8343.847699 | 1 | 15971.764005 | 14892.684973 | 1.579691 | 1 | 10038.207288 | 8670.437068 | 0.485978 | 0.570018 | 0.523695 | 2.359942e+09 | 0 | 16029.716231 | 0.000000 | 32.284739 | 1 | 9747.918033 | 9100.935685 | 15.7938 | 1 | 3452.150062 | 1264.420863 | 4 | 1 | 18070.999441 | 16636.779608 |
| 5580 | 2020-03-09 | 8241.769531 | 7912.140137 | 7912.140137 | 7948.029785 | 4530350000 | 8345.549232 | 1 | 14881.476982 | 13876.059561 | 1.580765 | 1 | 9352.965061 | 8078.563495 | 0.486751 | 0.570362 | 0.523652 | 2.384710e+09 | 0 | 16029.716231 | 0.000000 | 29.804256 | 1 | 9082.491939 | 8479.674811 | 16.1927 | 1 | 3216.494538 | 1178.107187 | 4 | 1 | 16837.411455 | 15501.096354 |
| 5581 | 2020-03-10 | 8376.440430 | 7942.129883 | 8213.969727 | 8372.269531 | 4431930000 | 8351.926429 | 1 | 15675.801385 | 14616.718082 | 1.582872 | 1 | 9852.195641 | 8509.770703 | 0.487895 | 0.571083 | 0.523893 | 2.404604e+09 | 0 | 16029.716231 | 0.000000 | 42.241007 | 1 | 9567.285552 | 8932.292023 | 16.5303 | 1 | 3388.180460 | 1240.990682 | 4 | 1 | 17736.137222 | 16328.494006 |
| 5582 | 2020-03-11 | 8224.730469 | 7900.990234 | 8166.259766 | 8006.120117 | 4273890000 | 8355.158431 | 1 | 14990.242294 | 13977.476507 | 1.584386 | 1 | 9421.323743 | 8137.607868 | 0.488871 | 0.571559 | 0.523956 | 2.420774e+09 | 0 | 16029.716231 | 0.000000 | 36.887007 | 1 | 9148.873796 | 8541.650815 | 16.9325 | 1 | 3240.003161 | 1186.717703 | 4 | 1 | 16960.472245 | 15614.390323 |
| 5583 | 2020-03-12 | 7808.310059 | 7255.620117 | 7452.759766 | 7263.649902 | 5066530000 | 8353.236764 | 0 | 13600.079737 | 12678.735652 | 1.584870 | 1 | 8547.610614 | 7382.943765 | 0.489483 | 0.571654 | 0.523734 | 2.447365e+09 | 0 | 16029.716231 | 0.000000 | 33.769823 | 1 | 8300.427083 | 7749.516644 | 17.5493 | 1 | 2939.532295 | 1076.664077 | 3 | 1 | 15387.594835 | 14166.345631 |
| 5584 | 2020-03-13 | 7998.509766 | 7301.879883 | 7683.040039 | 7995.259766 | 4685890000 | 8355.039629 | 1 | 13600.079737 | 12676.235652 | 1.586207 | 1 | 9408.543659 | 8126.569153 | 0.490410 | 0.572154 | 0.523643 | 2.474175e+09 | 0 | 16029.716231 | 0.000000 | 44.600069 | 1 | 9136.463292 | 8530.064012 | 17.9851 | 1 | 3235.608077 | 1185.107913 | 4 | 1 | 16937.465259 | 15593.209305 |
| 5585 | 2020-03-16 | 7563.450195 | 6993.609863 | 7502.259766 | 7020.379883 | 4594360000 | 8350.867028 | 0 | 11941.791635 | 11128.093923 | 1.586437 | 1 | 8261.338914 | 7135.678423 | 0.490923 | 0.572097 | 0.523417 | 2.500128e+09 | 0 | 16029.716231 | 0.000000 | 30.962837 | 1 | 8022.433914 | 7489.974253 | 18.6720 | 1 | 2841.083156 | 1040.605058 | 3 | 1 | 14872.242286 | 13691.894463 |
| 5586 | 2020-03-17 | 7550.129883 | 6959.149902 | 7198.529785 | 7473.950195 | 4900000000 | 8350.282161 | 0 | 11941.791635 | 11128.093923 | 1.587403 | 1 | 8795.084685 | 7596.697905 | 0.491575 | 0.572368 | 0.523461 | 2.527096e+09 | 0 | 16029.716231 | 0.000000 | 38.903259 | 1 | 8540.744592 | 7973.883959 | 19.2865 | 1 | 3024.638889 | 1107.836115 | 3 | 1 | 15833.103050 | 14576.495717 |
| 5587 | 2020-03-18 | 7336.879883 | 6837.529785 | 7023.859863 | 7175.180176 | 4890820000 | 8346.595697 | 0 | 11941.791635 | 11128.093923 | 1.587928 | 1 | 8443.502516 | 7293.021064 | 0.492043 | 0.572413 | 0.523472 | 2.557431e+09 | 0 | 16029.716231 | 0.000000 | 32.233913 | 1 | 8199.329629 | 7655.129163 | 19.9109 | 1 | 2903.729411 | 1063.550535 | 3 | 1 | 15200.177170 | 13993.802524 |
| 5588 | 2020-03-19 | 7514.140137 | 7037.470215 | 7190.209961 | 7288.520020 | 4762170000 | 8345.251631 | 0 | 11941.791635 | 11128.093923 | 1.588895 | 1 | 8576.876903 | 7408.222334 | 0.492566 | 0.572632 | 0.523696 | 2.584553e+09 | 0 | 16029.716231 | 0.000000 | 35.677805 | 1 | 8328.847037 | 7776.050328 | 20.4938 | 1 | 2949.597003 | 1080.350483 | 3 | 1 | 15440.280647 | 14214.849989 |
| 5589 | 2020-03-20 | 7487.830078 | 6969.770020 | 7391.220215 | 6994.290039 | 5239940000 | 8341.980964 | 0 | 11941.791635 | 11128.093923 | 1.589462 | 1 | 8230.637294 | 7109.160095 | 0.492908 | 0.572724 | 0.523829 | 2.612407e+09 | 0 | 16029.716231 | 0.000000 | 34.582672 | 1 | 7992.620136 | 7462.139255 | 21.0277 | 1 | 2830.524836 | 1036.737856 | 3 | 1 | 14816.972559 | 13641.011264 |
| 5590 | 2020-03-23 | 7145.290039 | 6771.910156 | 6952.709961 | 7006.919922 | 4330610000 | 8337.999697 | 0 | 11941.791635 | 11128.093923 | 1.589890 | 1 | 8245.499701 | 7121.997404 | 0.493131 | 0.572720 | 0.524039 | 2.638869e+09 | 0 | 16029.716231 | 0.000000 | 39.334389 | 1 | 8007.052745 | 7475.613953 | 21.5125 | 1 | 2835.636034 | 1038.609937 | 3 | 1 | 14843.728188 | 13665.643410 |
| 5591 | 2020-03-24 | 7555.910156 | 7304.390137 | 7349.000000 | 7553.830078 | 4417380000 | 8336.896432 | 0 | 11941.791635 | 11128.093923 | 1.590830 | 1 | 8889.084554 | 7677.889687 | 0.493585 | 0.572970 | 0.524275 | 2.662330e+09 | 0 | 16029.716231 | 0.000000 | 40.975535 | 1 | 8632.026131 | 8059.107020 | 21.9972 | 1 | 3056.965543 | 1119.676416 | 3 | 1 | 16002.323661 | 14732.285994 |
| 5592 | 2020-03-25 | 7777.609863 | 7390.410156 | 7543.959961 | 7469.620117 | 4666440000 | 8335.597432 | 0 | 11941.791635 | 11128.093923 | 1.591670 | 1 | 8789.989200 | 7592.296712 | 0.494023 | 0.573212 | 0.524435 | 2.687601e+09 | 0 | 16029.716231 | 0.000000 | 43.692124 | 1 | 8535.796460 | 7969.264241 | 22.5134 | 1 | 3022.886546 | 1107.194284 | 3 | 1 | 15823.930047 | 14568.050737 |
| 5593 | 2020-03-26 | 7913.109863 | 7549.830078 | 7549.830078 | 7897.129883 | 3999850000 | 8336.690163 | 1 | 11941.791635 | 11125.593923 | 1.592926 | 1 | 9293.067826 | 8026.827643 | 0.494592 | 0.573647 | 0.524686 | 2.707040e+09 | 0 | 16029.716231 | 0.000000 | 58.043864 | 1 | 9024.326838 | 8425.370205 | 22.9912 | 1 | 3195.895816 | 1170.562482 | 4 | 1 | 16729.583148 | 15401.825930 |
| 5594 | 2020-03-27 | 7817.740234 | 7580.220215 | 7657.439941 | 7588.370117 | 3977010000 | 8335.896429 | 0 | 11474.894820 | 10688.108578 | 1.593845 | 1 | 8929.730071 | 7712.996991 | 0.495031 | 0.573946 | 0.524868 | 2.724895e+09 | 0 | 16029.716231 | 0.000000 | 44.211782 | 1 | 8671.496243 | 8095.957448 | 23.5236 | 1 | 3070.943579 | 1124.796159 | 3 | 1 | 16075.494606 | 14799.649667 |
| 5595 | 2020-03-30 | 7902.089844 | 7651.430176 | 7678.830078 | 7889.009766 | 3846900000 | 8338.723226 | 1 | 11474.894820 | 10685.608578 | 1.595576 | 1 | 9283.512354 | 8018.574166 | 0.495680 | 0.574620 | 0.525275 | 2.743932e+09 | 0 | 16029.716231 | 0.000000 | 65.289714 | 1 | 9015.047696 | 8416.706932 | 23.9661 | 1 | 3192.609679 | 1169.358867 | 4 | 1 | 16712.381180 | 15385.989210 |
| 5596 | 2020-03-31 | 8011.600098 | 7765.459961 | 7855.740234 | 7813.500000 | 4059700000 | 8340.313092 | 1 | 11365.062706 | 10583.331128 | 1.597073 | 1 | 9194.655088 | 7941.824273 | 0.496275 | 0.575179 | 0.525619 | 2.764045e+09 | 0 | 16029.716231 | 0.000000 | 56.894388 | 1 | 8928.760043 | 8336.146306 | 24.3705 | 1 | 3162.051571 | 1158.166332 | 4 | 1 | 16552.418393 | 15238.722003 |
| 5597 | 2020-04-01 | 7701.680176 | 7423.970215 | 7582.779785 | 7486.290039 | 3685510000 | 8339.781494 | 0 | 10889.122126 | 10137.627523 | 1.598219 | 1 | 8809.605784 | 7609.240411 | 0.496732 | 0.575590 | 0.525897 | 2.781140e+09 | 0 | 16029.716231 | 0.000000 | 56.244807 | 1 | 8554.845763 | 7987.049217 | 24.8149 | 1 | 3029.632710 | 1109.665205 | 3 | 1 | 15859.244249 | 14600.562198 |
| 5598 | 2020-04-02 | 7641.870117 | 7432.279785 | 7445.879883 | 7635.660156 | 3608190000 | 8340.099896 | 1 | 10889.122126 | 10135.127523 | 1.599498 | 1 | 8985.379344 | 7761.063694 | 0.497222 | 0.576085 | 0.526191 | 2.796829e+09 | 0 | 16029.716231 | 0.000000 | 56.868679 | 1 | 8725.536226 | 8146.410726 | 25.1967 | 1 | 3090.081423 | 1131.805787 | 4 | 1 | 16175.675640 | 14891.879750 |
| 5599 | 2020-04-03 | 7673.490234 | 7439.779785 | 7631.569824 | 7528.109863 | 3279100000 | 8338.938561 | 0 | 10735.745961 | 9989.871571 | 1.600524 | 1 | 8858.817899 | 7651.747059 | 0.497625 | 0.576479 | 0.526419 | 2.809414e+09 | 0 | 16029.716231 | 0.000000 | 61.404948 | 1 | 8602.634741 | 8031.666376 | 25.5440 | 1 | 3046.556808 | 1115.864003 | 3 | 1 | 15947.836970 | 14682.123685 |
| 5600 | 2020-04-06 | 8110.660156 | 7763.089844 | 7819.060059 | 8081.660156 | 3849100000 | 8341.542962 | 1 | 10735.745961 | 9987.371571 | 1.602301 | 1 | 9510.216635 | 8214.388532 | 0.498293 | 0.577168 | 0.526840 | 2.826621e+09 | 0 | 16029.716231 | 0.000000 | 68.650786 | 1 | 9235.196043 | 8622.243739 | 25.8695 | 1 | 3270.573520 | 1197.914725 | 4 | 1 | 17120.499164 | 15761.716573 |
| 5601 | 2020-04-07 | 8305.589844 | 8043.069824 | 8287.480469 | 8049.310059 | 4069410000 | 8344.474964 | 1 | 10692.771816 | 9947.393097 | 1.604081 | 1 | 9472.148165 | 8181.507136 | 0.498962 | 0.577857 | 0.527262 | 2.846938e+09 | 0 | 16029.716231 | 0.000000 | 60.467918 | 1 | 9198.228454 | 8587.729738 | 26.2097 | 1 | 3257.481733 | 1193.119589 | 4 | 1 | 17051.967475 | 15698.623958 |
| 5602 | 2020-04-08 | 8254.410156 | 8058.410156 | 8134.299805 | 8229.540039 | 3470730000 | 8347.876898 | 1 | 10932.190853 | 10170.122554 | 1.605940 | 1 | 9684.236538 | 8364.697106 | 0.499669 | 0.578547 | 0.527723 | 2.860959e+09 | 0 | 16029.716231 | 0.000000 | 65.428720 | 1 | 9404.183563 | 8780.015332 | 26.5132 | 1 | 3330.419148 | 1219.834415 | 4 | 1 | 17433.773586 | 16050.127710 |
| 5603 | 2020-04-09 | 8334.230469 | 8167.930176 | 8284.309570 | 8238.530273 | 4123670000 | 8350.383499 | 1 | 10944.133556 | 10181.232748 | 1.607635 | 1 | 9694.815933 | 8373.834991 | 0.500350 | 0.579177 | 0.528107 | 2.877917e+09 | 0 | 16029.716231 | 0.000000 | 58.350627 | 1 | 9414.457019 | 8789.606925 | 26.7994 | 1 | 3334.057413 | 1221.167005 | 4 | 1 | 17452.818843 | 16067.661425 |
| 5604 | 2020-04-13 | 8338.150391 | 8158.580078 | 8209.679688 | 8332.740234 | 3146860000 | 8353.584834 | 1 | 11069.282868 | 10297.658070 | 1.609682 | 1 | 9805.678939 | 8469.592200 | 0.501096 | 0.579841 | 0.528745 | 2.887822e+09 | 0 | 16029.716231 | 0.000000 | 70.342313 | 1 | 9522.114040 | 8890.118605 | 27.0906 | 1 | 3372.183318 | 1235.131400 | 4 | 1 | 17652.396842 | 16251.399751 |
| 5605 | 2020-04-14 | 8708.549805 | 8470.740234 | 8489.269531 | 8692.160156 | 3732820000 | 8359.316569 | 1 | 11546.739344 | 10741.831698 | 1.612356 | 1 | 10228.631805 | 8834.915021 | 0.502003 | 0.580749 | 0.529605 | 2.902213e+09 | 0 | 16029.716231 | 0.000000 | 71.265473 | 1 | 9932.835770 | 9273.580185 | 27.3436 | 1 | 3517.637254 | 1288.406892 | 4 | 1 | 18413.805804 | 16952.378860 |
| 5606 | 2020-04-15 | 8666.240234 | 8500.559570 | 8548.469727 | 8591.959961 | 3333750000 | 8364.498034 | 1 | 11413.632554 | 10618.003603 | 1.615024 | 1 | 10110.719699 | 8733.069197 | 0.502845 | 0.581648 | 0.530531 | 2.911458e+09 | 0 | 16029.716231 | 0.000000 | 70.345713 | 1 | 9818.333498 | 9166.677582 | 27.6234 | 1 | 3477.087156 | 1273.554586 | 4 | 1 | 18201.537863 | 16756.957740 |
| 5607 | 2020-04-16 | 8793.349609 | 8605.509766 | 8689.089844 | 8757.830078 | 3995870000 | 8370.299701 | 1 | 11633.975825 | 10822.987042 | 1.617950 | 1 | 10305.909885 | 8901.663466 | 0.503630 | 0.582675 | 0.531644 | 2.926579e+09 | 0 | 16029.716231 | 0.000000 | 86.293604 | 1 | 10007.879089 | 9343.642779 | 27.8967 | 1 | 3544.213267 | 1298.140902 | 4 | 1 | 18552.923488 | 17080.455354 |
| 5608 | 2020-04-17 | 8879.240234 | 8704.379883 | 8876.660156 | 8832.410156 | 4335020000 | 8376.400169 | 1 | 11733.048634 | 10915.153619 | 1.620734 | 1 | 10393.673127 | 8977.468403 | 0.504373 | 0.583707 | 0.532655 | 2.944225e+09 | 0 | 16029.716231 | 0.000000 | 85.682315 | 1 | 10093.104356 | 9423.211531 | 28.1469 | 1 | 3574.395138 | 1309.195633 | 4 | 1 | 18710.916789 | 17225.909386 |
| 5609 | 2020-04-20 | 8855.179688 | 8725.330078 | 8742.540039 | 8726.509766 | 3796950000 | 8381.957233 | 1 | 11592.369656 | 10784.281183 | 1.623460 | 1 | 10269.053230 | 8869.828768 | 0.505097 | 0.584654 | 0.533709 | 2.960795e+09 | 0 | 16029.716231 | 0.000000 | 85.766698 | 1 | 9972.088272 | 9310.227446 | 28.4618 | 1 | 3531.538225 | 1293.498408 | 4 | 1 | 18486.573335 | 17019.371136 |
| 5610 | 2020-04-21 | 8663.089844 | 8359.839844 | 8639.740234 | 8403.000000 | 3756290000 | 8385.627832 | 1 | 11162.616537 | 10384.485575 | 1.625843 | 1 | 9888.358188 | 8541.005870 | 0.505700 | 0.585445 | 0.534698 | 2.979348e+09 | 0 | 16029.716231 | 0.000000 | 61.117020 | 1 | 9602.402335 | 8965.078058 | 28.7972 | 1 | 3400.616798 | 1245.545746 | 4 | 1 | 17801.237827 | 16388.427848 |
| 5611 | 2020-04-22 | 8708.480469 | 8550.610352 | 8575.570312 | 8664.639648 | 3025060000 | 8390.800163 | 1 | 11510.180867 | 10707.821664 | 1.628468 | 1 | 10196.246628 | 8806.942532 | 0.506389 | 0.586352 | 0.535727 | 2.988778e+09 | 0 | 16029.716231 | 0.000000 | 68.372980 | 1 | 9901.387122 | 9244.218826 | 29.1016 | 1 | 3506.499957 | 1284.327628 | 4 | 1 | 18355.505303 | 16898.705427 |
| 5612 | 2020-04-23 | 8796.490234 | 8624.629883 | 8693.730469 | 8641.500000 | 3734720000 | 8395.819762 | 1 | 11479.441962 | 10679.225526 | 1.631051 | 1 | 10169.016694 | 8783.422852 | 0.507039 | 0.587178 | 0.536834 | 3.002972e+09 | 0 | 16029.716231 | 0.000000 | 63.573998 | 1 | 9874.944636 | 9219.531363 | 29.3979 | 1 | 3497.135554 | 1280.897723 | 4 | 1 | 18306.485384 | 16853.576014 |
| 5613 | 2020-04-24 | 8791.360352 | 8599.990234 | 8666.570312 | 8786.599609 | 3673170000 | 8401.718493 | 1 | 11672.193515 | 10858.540628 | 1.633783 | 1 | 10339.764869 | 8930.905491 | 0.507810 | 0.588019 | 0.537953 | 3.017214e+09 | 0 | 16029.716231 | 0.000000 | 66.572312 | 1 | 10040.755040 | 9374.336709 | 29.6310 | 1 | 3555.856032 | 1302.405304 | 4 | 1 | 18613.869967 | 17136.564766 |
| 5614 | 2020-04-27 | 8887.620117 | 8803.889648 | 8865.580078 | 8837.660156 | 3678460000 | 8408.479229 | 1 | 11740.022779 | 10921.641605 | 1.636572 | 1 | 10399.851145 | 8982.804626 | 0.508624 | 0.588888 | 0.539060 | 3.030762e+09 | 0 | 16029.716231 | 0.000000 | 65.676654 | 1 | 10099.103715 | 9428.812704 | 29.8148 | 1 | 3576.519765 | 1309.973821 | 4 | 1 | 18722.038590 | 17236.148496 |
| 5615 | 2020-04-28 | 8918.379883 | 8668.669922 | 8913.280273 | 8677.599609 | 3707540000 | 8414.205827 | 1 | 11527.396990 | 10723.837673 | 1.639093 | 1 | 10211.497459 | 8820.115340 | 0.509369 | 0.589658 | 0.540066 | 3.045855e+09 | 0 | 16029.716231 | 0.000000 | 49.484057 | 1 | 9916.196923 | 9258.045681 | 29.9909 | 1 | 3511.744734 | 1286.248635 | 4 | 1 | 18382.960182 | 16923.981327 |
| 5616 | 2020-04-29 | 9025.820312 | 8832.000000 | 8871.040039 | 8982.759766 | 4378540000 | 8422.690625 | 1 | 11932.774332 | 11100.956707 | 1.642170 | 1 | 10570.599319 | 9130.287265 | 0.510240 | 0.590664 | 0.541266 | 3.066797e+09 | 0 | 16029.716231 | 0.000000 | 62.091425 | 1 | 10264.914119 | 9583.618050 | 30.1552 | 1 | 3635.240242 | 1331.481402 | 4 | 1 | 19029.423174 | 17519.137248 |
| 5617 | 2020-04-30 | 9023.030273 | 8920.419922 | 9005.240234 | 9000.509766 | 4316380000 | 8430.670423 | 1 | 11956.353582 | 11122.892280 | 1.645418 | 1 | 10591.486902 | 9148.328781 | 0.511146 | 0.591664 | 0.542608 | 3.082436e+09 | 0 | 16029.716231 | 0.000000 | 58.266218 | 1 | 10285.197666 | 9602.555351 | 30.3515 | 1 | 3642.423504 | 1334.112419 | 4 | 1 | 19067.025455 | 17553.755193 |
| 5618 | 2020-05-01 | 8887.580078 | 8688.580078 | 8791.879883 | 8718.179688 | 3722520000 | 8436.978353 | 1 | 11581.303910 | 10773.986815 | 1.648197 | 1 | 10259.250684 | 8861.361881 | 0.512006 | 0.592544 | 0.543647 | 3.097584e+09 | 0 | 16029.716231 | 0.000000 | 46.591459 | 1 | 9962.569200 | 9301.340167 | 30.5872 | 1 | 3528.167119 | 1292.263671 | 4 | 1 | 18468.926578 | 17003.124928 |
| 5619 | 2020-05-04 | 8840.330078 | 8665.400391 | 8683.940430 | 8834.110352 | 3422150000 | 8444.661888 | 1 | 11735.307188 | 10917.254732 | 1.651277 | 1 | 10395.673858 | 8979.196522 | 0.512931 | 0.593576 | 0.544770 | 3.111630e+09 | 0 | 16029.716231 | 0.000000 | 53.191606 | 1 | 10095.047229 | 9425.025452 | 30.7883 | 1 | 3575.083192 | 1309.447646 | 4 | 1 | 18714.518548 | 17229.225288 |
| 5620 | 2020-05-05 | 9031.000000 | 8900.570312 | 8922.389648 | 8930.620117 | 3913360000 | 8452.536354 | 1 | 11863.511580 | 11036.522169 | 1.654347 | 1 | 10509.243194 | 9077.291306 | 0.513846 | 0.594624 | 0.545876 | 3.126697e+09 | 0 | 16029.716231 | 0.000000 | 68.085525 | 1 | 10205.332317 | 9527.990772 | 30.9676 | 1 | 3614.139806 | 1323.752933 | 4 | 1 | 18918.968541 | 17417.448938 |
| 5621 | 2020-05-06 | 9065.580078 | 8950.889648 | 8997.019531 | 8984.860352 | 3620030000 | 8461.207822 | 1 | 11935.564768 | 11103.552626 | 1.657605 | 1 | 10573.071216 | 9132.422350 | 0.514792 | 0.595766 | 0.547047 | 3.137474e+09 | 0 | 16029.716231 | 0.000000 | 62.795713 | 1 | 10267.314532 | 9585.859145 | 31.1589 | 1 | 3636.090330 | 1331.792764 | 4 | 1 | 19033.873136 | 17523.234035 |
| 5622 | 2020-05-07 | 9136.179688 | 9045.230469 | 9104.669922 | 9101.879883 | 3762070000 | 8471.548421 | 1 | 12091.014507 | 11248.166173 | 1.661133 | 1 | 10710.775731 | 9251.363740 | 0.515847 | 0.596995 | 0.548292 | 3.155814e+09 | 0 | 16029.716231 | 0.000000 | 67.112444 | 1 | 10401.036848 | 9710.706132 | 31.3339 | 1 | 3683.447058 | 1349.138138 | 4 | 1 | 19281.771803 | 17751.458020 |
| 5623 | 2020-05-08 | 9224.490234 | 9126.969727 | 9165.700195 | 9220.349609 | 3777340000 | 8482.094818 | 1 | 12248.390697 | 11394.571881 | 1.664706 | 1 | 10850.186785 | 9371.779143 | 0.516958 | 0.598210 | 0.549538 | 3.180162e+09 | 0 | 16029.716231 | 0.000000 | 66.448226 | 1 | 10536.416353 | 9837.100318 | 31.4874 | 1 | 3731.390666 | 1366.698469 | 4 | 1 | 19532.742621 | 17982.510330 |
| 5624 | 2020-05-11 | 9346.269531 | 9155.209961 | 9155.209961 | 9298.919922 | 3898690000 | 8492.393617 | 1 | 12352.764167 | 11491.669617 | 1.668294 | 1 | 10942.645597 | 9451.639848 | 0.518053 | 0.599431 | 0.550811 | 3.195369e+09 | 0 | 16029.716231 | 0.000000 | 67.133942 | 1 | 10626.201400 | 9920.926212 | 31.6417 | 1 | 3763.187349 | 1378.344657 | 4 | 1 | 19699.188987 | 18135.746543 |
| 5625 | 2020-05-12 | 9354.450195 | 9109.089844 | 9326.059570 | 9112.450195 | 4315070000 | 8501.642419 | 1 | 12105.056200 | 11261.229038 | 1.671670 | 1 | 10723.214507 | 9262.107653 | 0.519102 | 0.600570 | 0.551998 | 3.213610e+09 | 0 | 16029.716231 | 0.000000 | 65.842126 | 1 | 10413.115914 | 9721.983494 | 31.8492 | 1 | 3687.724766 | 1350.704936 | 4 | 1 | 19304.164359 | 17772.073372 |
| 5626 | 2020-05-13 | 9209.490234 | 8890.160156 | 9123.690430 | 9000.080078 | 4244110000 | 8510.947819 | 1 | 11955.782782 | 11122.361269 | 1.675073 | 1 | 10590.981261 | 9147.892036 | 0.520138 | 0.601677 | 0.553258 | 3.232641e+09 | 0 | 16029.716231 | 0.000000 | 50.734123 | 1 | 10284.706647 | 9602.096921 | 32.0762 | 1 | 3642.249613 | 1334.048728 | 4 | 1 | 19066.115189 | 17552.917171 |
| 5627 | 2020-05-14 | 9097.750000 | 8860.769531 | 8946.450195 | 9094.419922 | 3945080000 | 8520.307087 | 1 | 12081.104631 | 11238.947101 | 1.678429 | 1 | 10701.997108 | 9243.781261 | 0.521164 | 0.602739 | 0.554526 | 3.249202e+09 | 0 | 16029.716231 | 0.000000 | 53.737718 | 1 | 10392.512090 | 9702.747173 | 32.2773 | 1 | 3680.428080 | 1348.032375 | 4 | 1 | 19265.968336 | 17736.908807 |
| 5628 | 2020-05-15 | 9157.459961 | 8958.080078 | 8976.290039 | 9152.639648 | 4221500000 | 8529.722285 | 1 | 12158.444210 | 11310.895442 | 1.681812 | 1 | 10770.508058 | 9302.957154 | 0.522130 | 0.603845 | 0.555837 | 3.268910e+09 | 0 | 16029.716231 | 0.000000 | 71.046569 | 1 | 10459.041810 | 9764.861227 | 32.4711 | 1 | 3703.989068 | 1356.662071 | 4 | 1 | 19389.303240 | 17850.455135 |
| 5629 | 2020-05-18 | 9367.540039 | 9248.780273 | 9281.360352 | 9331.929688 | 4318310000 | 8539.642617 | 1 | 12396.614620 | 11532.463314 | 1.685248 | 1 | 10981.490341 | 9485.191746 | 0.523109 | 0.604981 | 0.557158 | 3.289181e+09 | 0 | 16029.716231 | 0.000000 | 72.721122 | 1 | 10663.922815 | 9956.144006 | 32.6380 | 1 | 3776.546098 | 1383.237573 | 4 | 1 | 19769.118142 | 18200.125713 |
| 5630 | 2020-05-19 | 9422.900391 | 9296.250000 | 9326.280273 | 9298.540039 | 4144770000 | 8549.350684 | 1 | 12352.259528 | 11491.200155 | 1.688672 | 1 | 10942.198564 | 9451.253726 | 0.524070 | 0.606088 | 0.558514 | 3.308194e+09 | 0 | 16029.716231 | 0.000000 | 67.819035 | 1 | 10625.767295 | 9920.520919 | 32.8166 | 1 | 3763.033614 | 1378.288349 | 4 | 1 | 19698.384229 | 18135.005655 |
| 5631 | 2020-05-20 | 9498.280273 | 9412.830078 | 9415.250000 | 9485.019531 | 4292470000 | 8559.631813 | 1 | 12599.980468 | 11721.652803 | 1.692212 | 1 | 11161.641146 | 9640.795846 | 0.525114 | 0.607195 | 0.559903 | 3.329599e+09 | 0 | 16029.716231 | 0.000000 | 71.473097 | 1 | 10838.863940 | 10119.474055 | 32.9700 | 1 | 3838.500149 | 1405.929517 | 4 | 1 | 20093.429545 | 18498.697873 |
| 5632 | 2020-05-21 | 9515.049805 | 9361.830078 | 9487.629883 | 9377.990234 | 3725950000 | 8569.350348 | 1 | 12457.801842 | 11589.385257 | 1.695591 | 1 | 11035.692791 | 9532.008764 | 0.526140 | 0.608275 | 0.561176 | 3.341760e+09 | 0 | 16029.716231 | 0.000000 | 61.956681 | 1 | 10716.557815 | 10005.285551 | 33.1310 | 1 | 3795.186377 | 1390.064959 | 4 | 1 | 19866.694573 | 18289.957909 |
| 5633 | 2020-05-22 | 9421.929688 | 9325.070312 | 9363.669922 | 9413.990234 | 3641830000 | 8579.162682 | 1 | 12505.624547 | 11633.874306 | 1.698967 | 1 | 11078.056339 | 9568.600006 | 0.527180 | 0.609375 | 0.562411 | 3.354988e+09 | 0 | 16029.716231 | 0.000000 | 59.030413 | 1 | 10757.696276 | 10043.693596 | 33.2644 | 1 | 3809.755246 | 1395.401106 | 4 | 1 | 19942.958355 | 18360.168953 |
| 5634 | 2020-05-26 | 9570.530273 | 9379.900391 | 9570.530273 | 9389.980469 | 4432310000 | 8589.305951 | 1 | 12473.729771 | 11604.202871 | 1.702338 | 1 | 11049.802482 | 9544.195919 | 0.528179 | 0.610484 | 0.563674 | 3.373952e+09 | 0 | 16029.716231 | 0.000000 | 54.474290 | 1 | 10730.259476 | 10018.077814 | 33.4067 | 1 | 3800.038715 | 1391.842227 | 4 | 1 | 19892.095146 | 18313.342545 |
| 5635 | 2020-05-27 | 9445.059570 | 9182.450195 | 9366.629883 | 9442.049805 | 4462450000 | 8599.317415 | 1 | 12542.899119 | 11668.550517 | 1.705581 | 1 | 11111.075866 | 9597.120410 | 0.529145 | 0.611573 | 0.564862 | 3.392937e+09 | 0 | 16029.716231 | 0.000000 | 68.659456 | 1 | 10789.760929 | 10073.630076 | 33.5582 | 1 | 3821.110696 | 1399.560273 | 4 | 1 | 20002.400827 | 18414.893724 |
| 5636 | 2020-05-28 | 9568.889648 | 9391.839844 | 9404.830078 | 9416.709961 | 4064220000 | 8609.598014 | 1 | 12509.237455 | 11637.235363 | 1.708894 | 1 | 11081.256819 | 9571.364400 | 0.530119 | 0.612704 | 0.566071 | 3.405086e+09 | 0 | 16029.716231 | 0.000000 | 76.164730 | 1 | 10760.804202 | 10046.595246 | 33.7039 | 1 | 3810.855894 | 1395.804241 | 4 | 1 | 19948.719929 | 18365.473255 |
| 5637 | 2020-05-29 | 9573.549805 | 9379.929688 | 9440.639648 | 9555.530273 | 4710060000 | 8620.705081 | 1 | 12693.647537 | 11808.790466 | 1.712272 | 1 | 11244.615735 | 9712.464615 | 0.531049 | 0.613859 | 0.567364 | 3.425941e+09 | 0 | 16029.716231 | 0.000000 | 77.425905 | 1 | 10919.439034 | 10194.701272 | 33.8405 | 1 | 3867.035198 | 1416.381065 | 4 | 1 | 20242.802209 | 18636.215451 |
| 5638 | 2020-06-01 | 9609.379883 | 9515.339844 | 9526.429688 | 9598.889648 | 3824770000 | 8631.586211 | 1 | 12751.246499 | 11862.374282 | 1.715636 | 1 | 11295.639540 | 9756.536098 | 0.532022 | 0.614936 | 0.568677 | 3.425935e+09 | 1 | 16029.716231 | 0.000000 | 77.019676 | 1 | 10968.987310 | 10240.960963 | 33.9849 | 1 | 3884.582338 | 1422.808065 | 5 | 1 | 20334.656373 | 18720.779534 |
| 5639 | 2020-06-02 | 9660.080078 | 9511.879883 | 9603.179688 | 9657.309570 | 3962460000 | 8642.440140 | 1 | 12828.852019 | 11934.570026 | 1.719052 | 1 | 11364.386072 | 9815.915474 | 0.532977 | 0.616046 | 0.570030 | 3.443544e+09 | 0 | 16127.274887 | 0.000000 | 73.079305 | 1 | 11035.745801 | 10303.288603 | 34.1188 | 1 | 3908.224343 | 1431.467435 | 4 | 1 | 20458.415379 | 18834.716303 |
| 5640 | 2020-06-03 | 9729.690430 | 9648.929688 | 9689.719727 | 9704.690430 | 4638380000 | 8653.066943 | 1 | 12891.793155 | 11993.123620 | 1.722366 | 1 | 11420.142220 | 9864.074489 | 0.533923 | 0.617079 | 0.571363 | 3.476488e+09 | 0 | 16127.274887 | 0.000000 | 78.247723 | 1 | 11089.889568 | 10353.838776 | 34.2500 | 1 | 3927.398941 | 1438.490525 | 4 | 1 | 20558.788810 | 18927.123514 |
| 5641 | 2020-06-04 | 9741.969727 | 9577.709961 | 9672.169922 | 9629.660156 | 6074320000 | 8663.614613 | 1 | 12792.122303 | 11900.400688 | 1.725683 | 1 | 11331.849203 | 9787.811963 | 0.534907 | 0.618086 | 0.572691 | 3.516847e+09 | 0 | 16127.274887 | 0.000000 | 61.905382 | 1 | 11004.149847 | 10273.789715 | 34.3825 | 1 | 3897.034879 | 1427.369064 | 4 | 1 | 20399.841798 | 18780.791464 |
| 5642 | 2020-06-05 | 9846.629883 | 9659.450195 | 9673.089844 | 9824.389648 | 6572850000 | 8675.223145 | 1 | 13050.802613 | 12141.048743 | 1.729187 | 1 | 11561.000098 | 9985.739576 | 0.536004 | 0.619155 | 0.574028 | 3.559943e+09 | 0 | 16127.274887 | 0.000000 | 82.107712 | 1 | 11226.674056 | 10481.544695 | 34.5045 | 1 | 3975.840113 | 1456.233100 | 4 | 1 | 20812.364231 | 19160.573712 |
| 5643 | 2020-06-08 | 9904.519531 | 9753.870117 | 9805.690430 | 9901.519531 | 6143120000 | 8687.341074 | 1 | 13153.262604 | 12236.366386 | 1.732792 | 1 | 11651.763862 | 10064.136194 | 0.537058 | 0.620285 | 0.575449 | 3.597222e+09 | 0 | 16127.274887 | 0.000000 | 83.107194 | 1 | 11314.813074 | 10563.833809 | 34.6387 | 1 | 4007.053867 | 1467.665778 | 4 | 1 | 20975.759136 | 19311.000645 |
| 5644 | 2020-06-09 | 10006.900391 | 9859.000000 | 9861.179688 | 9967.169922 | 5281860000 | 8699.381074 | 1 | 13240.473140 | 12317.497593 | 1.736585 | 1 | 11729.018959 | 10130.864788 | 0.538155 | 0.621442 | 0.576988 | 3.625396e+09 | 0 | 16127.274887 | 0.000000 | 87.097791 | 1 | 11389.834074 | 10633.875565 | 34.7902 | 1 | 4033.621977 | 1477.396894 | 4 | 1 | 21114.835444 | 19439.039047 |
| 5645 | 2020-06-10 | 10155.200195 | 10022.440430 | 10037.980469 | 10094.259766 | 5128400000 | 8711.938405 | 1 | 13409.300368 | 12474.556102 | 1.740687 | 1 | 11878.573867 | 10260.041880 | 0.539341 | 0.622755 | 0.578591 | 3.646123e+09 | 0 | 16127.274887 | 0.000000 | 88.232593 | 1 | 11535.064089 | 10769.466469 | 34.9427 | 1 | 4085.054067 | 1496.234954 | 4 | 1 | 21384.067449 | 19686.903230 |
| 5646 | 2020-06-11 | 9978.190430 | 9586.250000 | 9907.559570 | 9588.480469 | 5271000000 | 8721.127077 | 1 | 12737.418856 | 11849.510545 | 1.744155 | 1 | 11283.390379 | 9745.955965 | 0.540321 | 0.623805 | 0.580029 | 3.670701e+09 | 0 | 16127.274887 | 0.000000 | 56.441122 | 1 | 10957.092376 | 10229.855511 | 35.2296 | 1 | 3880.369839 | 1421.265151 | 4 | 1 | 20312.605167 | 18700.478440 |
| 5647 | 2020-06-12 | 9849.009766 | 9499.089844 | 9785.580078 | 9663.780273 | 4366190000 | 8730.912077 | 1 | 12837.447756 | 11942.566565 | 1.747691 | 1 | 11372.000571 | 9822.492448 | 0.541335 | 0.624901 | 0.581454 | 3.685048e+09 | 0 | 16127.274887 | 0.000000 | 54.262250 | 1 | 11043.140100 | 10310.192133 | 35.4620 | 1 | 3910.842977 | 1432.426564 | 4 | 1 | 20472.123165 | 18847.336159 |
| 5648 | 2020-06-15 | 9809.410156 | 9489.580078 | 9517.139648 | 9776.889648 | 4440650000 | 8741.293672 | 1 | 12987.703210 | 12082.347914 | 1.751344 | 1 | 11505.103750 | 9937.459464 | 0.542375 | 0.626023 | 0.582946 | 3.704028e+09 | 0 | 16127.274887 | 0.000000 | 56.643679 | 1 | 11172.394143 | 10430.867412 | 35.6769 | 1 | 3956.617300 | 1449.192350 | 4 | 1 | 20711.738407 | 19067.934140 |
| 5649 | 2020-06-16 | 10010.889648 | 9801.450195 | 9983.650391 | 9949.370117 | 4639860000 | 8752.583542 | 1 | 13216.827729 | 12295.500471 | 1.755261 | 1 | 11708.072768 | 10112.772650 | 0.543518 | 0.627219 | 0.584524 | 3.723807e+09 | 0 | 16127.274887 | 0.000000 | 60.045561 | 1 | 11369.493614 | 10614.885128 | 35.8838 | 1 | 4026.418559 | 1474.758494 | 4 | 1 | 21077.127655 | 19404.323967 |
| 5650 | 2020-06-17 | 10058.650391 | 9952.500000 | 9998.860352 | 9982.480469 | 4249680000 | 8764.187344 | 1 | 13260.811801 | 12336.418473 | 1.759234 | 1 | 11747.035878 | 10146.426786 | 0.544630 | 0.628427 | 0.586177 | 3.739398e+09 | 0 | 16127.274887 | 0.000000 | 59.649447 | 1 | 11407.329972 | 10650.210237 | 36.0729 | 1 | 4039.818014 | 1479.666320 | 4 | 1 | 21147.269895 | 19468.899310 |
| 5651 | 2020-06-18 | 10018.559570 | 9942.110352 | 9972.349609 | 10012.049805 | 4294740000 | 8775.842409 | 1 | 13300.091958 | 12372.960463 | 1.763254 | 1 | 11781.832044 | 10176.481751 | 0.545747 | 0.629664 | 0.587843 | 3.756814e+09 | 0 | 16127.274887 | 0.000000 | 63.716063 | 1 | 11441.119888 | 10681.757470 | 36.2200 | 1 | 4051.784452 | 1484.049274 | 4 | 1 | 21209.910711 | 19526.568587 |
| 5652 | 2020-06-19 | 10121.669922 | 9937.809570 | 10104.629883 | 10008.639648 | 6068130000 | 8787.501276 | 1 | 13295.561877 | 12368.746168 | 1.767269 | 1 | 11777.819091 | 10173.015588 | 0.546807 | 0.630865 | 0.589596 | 3.788976e+09 | 0 | 16127.274887 | 0.000000 | 57.660301 | 1 | 11437.222983 | 10678.119208 | 36.4084 | 1 | 4050.404393 | 1483.543799 | 4 | 1 | 21202.686505 | 19519.917736 |
| 5653 | 2020-06-22 | 10134.639648 | 9989.490234 | 10009.000000 | 10130.330078 | 4468000000 | 8799.984609 | 1 | 13457.216477 | 12519.132044 | 1.771608 | 1 | 11921.020157 | 10296.704589 | 0.548005 | 0.632184 | 0.591420 | 3.806484e+09 | 0 | 16127.274887 | 0.000000 | 59.173047 | 1 | 11576.282898 | 10807.949531 | 36.5622 | 1 | 4099.651391 | 1501.581523 | 4 | 1 | 21460.480184 | 19757.251405 |
| 5654 | 2020-06-23 | 10306.900391 | 10172.070312 | 10192.419922 | 10209.820312 | 5712450000 | 8812.613281 | 1 | 13562.811979 | 12617.366626 | 1.776115 | 1 | 12014.561500 | 10377.500324 | 0.549258 | 0.633488 | 0.593370 | 3.836273e+09 | 0 | 16127.274887 | 0.000000 | 59.621124 | 1 | 11667.119172 | 10892.756880 | 36.7210 | 1 | 4131.820357 | 1513.364068 | 4 | 1 | 21628.875348 | 19912.281748 |
| 5655 | 2020-06-24 | 10232.419922 | 9943.240234 | 10183.769531 | 10002.700195 | 5549440000 | 8823.774746 | 1 | 13287.671857 | 12361.406151 | 1.780332 | 1 | 11770.829749 | 10166.978589 | 0.550415 | 0.634680 | 0.595237 | 3.865801e+09 | 0 | 16127.274887 | 0.000000 | 46.586297 | 1 | 11430.435762 | 10671.782464 | 36.8710 | 1 | 4048.000751 | 1482.663416 | 4 | 1 | 21190.104140 | 19508.333980 |
| 5656 | 2020-06-25 | 10110.290039 | 9901.209961 | 10003.500000 | 10101.830078 | 4709620000 | 8835.528678 | 1 | 13419.356835 | 12483.911547 | 1.784717 | 1 | 11887.482348 | 10267.736522 | 0.551640 | 0.635935 | 0.597142 | 3.885682e+09 | 0 | 16127.274887 | 0.000000 | 77.469180 | 1 | 11543.714950 | 10777.543161 | 37.0135 | 1 | 4088.117703 | 1497.357073 | 4 | 1 | 21400.104690 | 19701.667662 |
| 5657 | 2020-06-26 | 10093.980469 | 9837.740234 | 10087.080078 | 9849.360352 | 7279230000 | 8845.966081 | 1 | 13083.973907 | 12171.907711 | 1.788817 | 1 | 11590.384753 | 10011.120383 | 0.552765 | 0.637107 | 0.598944 | 3.927452e+09 | 0 | 16127.274887 | 0.000000 | 58.347580 | 1 | 11255.208953 | 10508.185693 | 37.2003 | 1 | 3985.945527 | 1459.934415 | 4 | 1 | 20865.263127 | 19209.274244 |
| 5658 | 2020-06-29 | 9965.080078 | 9742.889648 | 9850.549805 | 9961.160156 | 4306120000 | 8857.269681 | 1 | 13232.489717 | 12310.070683 | 1.793086 | 1 | 11721.946875 | 10124.756321 | 0.554007 | 0.638337 | 0.600742 | 3.944331e+09 | 0 | 16127.274887 | 0.000000 | 58.298451 | 1 | 11382.966505 | 10627.463805 | 37.3666 | 1 | 4031.189880 | 1476.506089 | 4 | 1 | 21102.104126 | 19427.318160 |
| 5659 | 2020-06-30 | 10185.349609 | 9956.830078 | 9970.209961 | 10156.849609 | 4474000000 | 8869.835013 | 1 | 13492.445248 | 12551.905064 | 1.797648 | 1 | 11952.227419 | 10323.659662 | 0.555288 | 0.639691 | 0.602669 | 3.962640e+09 | 0 | 16127.274887 | 0.000000 | 59.152327 | 1 | 11606.587695 | 10836.242958 | 37.5213 | 1 | 4110.383601 | 1505.512416 | 4 | 1 | 21516.660177 | 19808.972627 |
| 5660 | 2020-07-01 | 10321.769531 | 10142.750000 | 10160.410156 | 10279.250000 | 4595970000 | 8882.550482 | 1 | 13655.042966 | 12703.168314 | 1.802307 | 1 | 12096.263942 | 10448.070283 | 0.556504 | 0.641033 | 0.604770 | 3.980679e+09 | 0 | 16127.274887 | 0.000000 | 62.135138 | 1 | 11746.458907 | 10966.830731 | 37.6528 | 1 | 4159.917913 | 1523.655375 | 4 | 1 | 21775.957864 | 20047.690938 |
| 5661 | 2020-07-02 | 10432.549805 | 10328.780273 | 10386.379883 | 10341.889648 | 4017530000 | 8895.591413 | 1 | 13738.254006 | 12780.578826 | 1.806990 | 1 | 12169.976102 | 10511.738688 | 0.557746 | 0.642395 | 0.606850 | 3.993717e+09 | 0 | 16127.274887 | 0.000000 | 63.132242 | 1 | 11818.039427 | 11033.660356 | 37.7792 | 1 | 4185.267603 | 1532.940219 | 4 | 1 | 21908.656100 | 20169.857469 |
| 5662 | 2020-07-06 | 10625.099609 | 10485.820312 | 10487.700195 | 10604.059570 | 4529480000 | 8909.987077 | 1 | 14086.522756 | 13104.570230 | 1.812130 | 1 | 12478.488549 | 10778.214333 | 0.559064 | 0.643861 | 0.609205 | 4.015277e+09 | 0 | 16127.274887 | 0.000000 | 69.656017 | 1 | 12117.630177 | 11313.366867 | 37.9068 | 1 | 4291.365358 | 1571.800701 | 4 | 1 | 22464.046929 | 20681.169245 |
| 5663 | 2020-07-07 | 10704.929688 | 10516.629883 | 10595.940430 | 10524.009766 | 4314110000 | 8924.122611 | 1 | 13980.183916 | 13005.644127 | 1.817151 | 1 | 12384.288723 | 10696.849838 | 0.560376 | 0.645289 | 0.611486 | 4.034283e+09 | 0 | 16127.274887 | 0.000000 | 63.363566 | 1 | 12026.154462 | 11227.962518 | 38.0637 | 1 | 4258.969939 | 1559.935213 | 4 | 1 | 22294.466349 | 20525.047568 |
| 5664 | 2020-07-08 | 10669.129883 | 10528.820312 | 10594.410156 | 10666.700195 | 3999180000 | 8939.838880 | 1 | 14169.735094 | 13181.981948 | 1.822669 | 1 | 12552.201859 | 10841.883730 | 0.561834 | 0.646878 | 0.613957 | 4.049425e+09 | 0 | 16127.274887 | 0.000000 | 64.870851 | 1 | 12189.211812 | 11380.197534 | 38.2030 | 1 | 4316.715443 | 1581.085690 | 4 | 1 | 22596.747234 | 20803.337680 |
| 5665 | 2020-07-09 | 10785.959961 | 10574.969727 | 10745.870117 | 10754.589844 | 3992920000 | 8956.504544 | 1 | 14286.488449 | 13290.596584 | 1.828525 | 1 | 12655.627340 | 10931.216826 | 0.563371 | 0.648510 | 0.616644 | 4.061308e+09 | 0 | 16127.274887 | 0.000000 | 76.532374 | 1 | 12289.646391 | 11473.966135 | 38.3588 | 1 | 4352.283575 | 1594.113249 | 4 | 1 | 22782.936039 | 20974.749457 |
| 5666 | 2020-07-10 | 10842.780273 | 10639.480469 | 10751.769531 | 10836.330078 | 3509810000 | 8973.436543 | 1 | 14395.072871 | 13391.611732 | 1.834382 | 1 | 12751.816406 | 11014.299513 | 0.564888 | 0.650112 | 0.619381 | 4.071211e+09 | 0 | 16127.274887 | 0.000000 | 76.240782 | 1 | 12383.053819 | 11561.173987 | 38.4834 | 1 | 4385.363096 | 1606.229303 | 4 | 1 | 22956.097690 | 21134.167990 |
| 5667 | 2020-07-13 | 11069.259766 | 10574.559570 | 10951.540039 | 10602.209961 | 4822050000 | 8988.728607 | 1 | 14084.065720 | 13102.284470 | 1.839857 | 1 | 12476.311993 | 10776.334346 | 0.566335 | 0.651547 | 0.621974 | 4.092816e+09 | 0 | 16127.274887 | 0.000000 | 77.253669 | 1 | 12115.516563 | 11311.393537 | 38.6615 | 1 | 4290.616839 | 1571.526540 | 4 | 1 | 22460.128645 | 20677.561939 |
| 5668 | 2020-07-14 | 10701.879883 | 10370.790039 | 10502.849609 | 10689.519531 | 4419480000 | 9004.009603 | 1 | 14200.048494 | 13210.182241 | 1.845274 | 1 | 12579.054860 | 10865.077837 | 0.567797 | 0.652968 | 0.624508 | 4.110607e+09 | 0 | 16127.274887 | 0.000000 | 76.843068 | 1 | 12215.288266 | 11404.543259 | 38.8011 | 1 | 4325.950218 | 1584.468117 | 4 | 1 | 22645.088591 | 20847.842386 |
| 5669 | 2020-07-15 | 10780.400391 | 10570.959961 | 10752.110352 | 10701.679688 | 4610540000 | 9019.602533 | 1 | 14216.202149 | 13225.209847 | 1.850634 | 1 | 12593.364509 | 10877.437705 | 0.569339 | 0.654391 | 0.626903 | 4.131910e+09 | 0 | 16127.274887 | 0.000000 | 73.220425 | 1 | 12229.184103 | 11417.516810 | 38.9079 | 1 | 4330.871322 | 1586.270572 | 4 | 1 | 22670.849133 | 20871.558421 |
| 5670 | 2020-07-16 | 10658.900391 | 10495.089844 | 10589.860352 | 10626.459961 | 4237290000 | 9034.750332 | 1 | 14116.279625 | 13132.252788 | 1.855820 | 1 | 12504.848550 | 10800.982614 | 0.570802 | 0.655717 | 0.629301 | 4.150079e+09 | 0 | 16127.274887 | 0.000000 | 65.417996 | 1 | 12143.227887 | 11337.265623 | 38.9376 | 1 | 4300.430590 | 1575.121029 | 4 | 1 | 22511.500776 | 20724.856878 |
| 5671 | 2020-07-17 | 10680.700195 | 10558.780273 | 10651.599609 | 10645.219727 | 4334280000 | 9049.701061 | 1 | 14141.200257 | 13155.436236 | 1.860837 | 1 | 12526.924390 | 10820.050479 | 0.572227 | 0.657002 | 0.631608 | 4.169670e+09 | 0 | 16127.274887 | 0.000000 | 64.015685 | 1 | 12164.665328 | 11357.280233 | 38.9159 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22551.242184 | 20761.444176 |
| 5672 | 2020-07-20 | 10971.519531 | 10621.900391 | 10672.959961 | 10952.080078 | 4274340000 | 9066.268997 | 1 | 14548.836153 | 13534.656383 | 1.866552 | 1 | 12888.026981 | 11131.950522 | 0.573744 | 0.658467 | 0.634340 | 4.186494e+09 | 0 | 16127.274887 | 0.000000 | 65.442872 | 1 | 12515.325397 | 11684.666524 | 38.8849 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23201.306934 | 21359.915999 |
| 5673 | 2020-07-21 | 11017.429688 | 10800.870117 | 11015.540039 | 10833.070312 | 5311750000 | 9081.904733 | 1 | 14390.742570 | 13387.583291 | 1.871937 | 1 | 12747.980427 | 11010.986211 | 0.575148 | 0.659829 | 0.636960 | 4.213373e+09 | 0 | 16127.274887 | 0.000000 | 63.255756 | 1 | 12379.328771 | 11557.696175 | 38.7417 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22949.192077 | 21127.810447 |
| 5674 | 2020-07-22 | 10910.240234 | 10776.240234 | 10850.919922 | 10870.750000 | 4074020000 | 9097.240866 | 1 | 14440.796587 | 13434.148109 | 1.877238 | 1 | 12792.320573 | 11049.284727 | 0.576507 | 0.661240 | 0.639490 | 4.230053e+09 | 0 | 16127.274887 | 0.000000 | 59.618194 | 1 | 12422.386669 | 11597.896263 | 38.5838 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23029.014174 | 21201.297397 |
| 5675 | 2020-07-23 | 10885.379883 | 10531.219727 | 10853.160156 | 10580.589844 | 4469470000 | 9110.606797 | 1 | 14055.345372 | 13075.566180 | 1.881845 | 1 | 12450.870191 | 10754.359153 | 0.577639 | 0.662442 | 0.641765 | 4.250482e+09 | 0 | 16127.274887 | 0.000000 | 43.111745 | 1 | 12090.810498 | 11288.327246 | 38.5104 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22414.327759 | 20635.396078 |
| 5676 | 2020-07-24 | 10543.419922 | 10313.940430 | 10389.540039 | 10483.129883 | 4205330000 | 9123.290195 | 1 | 13925.878733 | 12955.124485 | 1.886482 | 1 | 12336.182698 | 10655.298568 | 0.578767 | 0.663620 | 0.644094 | 4.268045e+09 | 0 | 16127.274887 | 0.000000 | 36.189515 | 1 | 11979.439588 | 11184.348173 | 38.4006 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22207.864836 | 20445.319255 |
| 5677 | 2020-07-27 | 10689.549805 | 10527.639648 | 10547.110352 | 10674.379883 | 4209900000 | 9136.844128 | 1 | 14179.936856 | 13191.472559 | 1.891327 | 1 | 12561.239048 | 10849.689544 | 0.580002 | 0.664829 | 0.646496 | 4.283930e+09 | 0 | 16127.274887 | 0.000000 | 52.919804 | 1 | 12197.987660 | 11388.390917 | 38.3281 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22613.016178 | 20818.315427 |
| 5678 | 2020-07-28 | 10662.190430 | 10527.429688 | 10644.339844 | 10532.500000 | 3869230000 | 9149.204193 | 1 | 13991.462416 | 13016.136418 | 1.895919 | 1 | 12394.279735 | 10705.479511 | 0.581165 | 0.665949 | 0.648805 | 4.294236e+09 | 0 | 16127.274887 | 0.000000 | 43.916044 | 1 | 12035.856550 | 11237.020665 | 38.1863 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22312.452387 | 20541.606130 |
| 5679 | 2020-07-29 | 10694.879883 | 10587.200195 | 10602.400391 | 10662.980469 | 3970900000 | 9162.317331 | 1 | 14164.793778 | 13177.385084 | 1.900646 | 1 | 12547.824614 | 10838.102913 | 0.582362 | 0.667120 | 0.651164 | 4.305398e+09 | 0 | 16127.274887 | 0.000000 | 48.626479 | 1 | 12184.961150 | 11376.228994 | 38.0079 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22588.867222 | 20796.083072 |
| 5680 | 2020-07-30 | 10737.030273 | 10531.790039 | 10578.629883 | 10715.509766 | 4135200000 | 9175.757331 | 1 | 14234.574142 | 13242.301153 | 1.905465 | 1 | 12609.639264 | 10891.494920 | 0.583612 | 0.668288 | 0.653565 | 4.314109e+09 | 0 | 16127.274887 | 0.000000 | 53.212314 | 1 | 12244.988217 | 11432.271984 | 37.7109 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 22700.147301 | 20898.531316 |
| 5681 | 2020-07-31 | 10908.339844 | 10707.400391 | 10886.360352 | 10905.879883 | 4418390000 | 9189.941133 | 1 | 14487.463422 | 13477.561862 | 1.910774 | 1 | 12833.660197 | 11084.991562 | 0.585293 | 0.669452 | 0.656030 | 4.321700e+09 | 0 | 16127.274887 | 0.000000 | 58.366937 | 1 | 12462.530816 | 11635.375990 | 37.4825 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23103.434667 | 21269.811445 |
| 5682 | 2020-08-03 | 11085.500000 | 10997.669922 | 11018.019531 | 11055.080078 | 4173600000 | 9205.168464 | 1 | 14685.662228 | 13661.944496 | 1.916398 | 1 | 13009.233799 | 11236.642133 | 0.587108 | 0.670898 | 0.658392 | 4.327207e+09 | 0 | 16127.274887 | 0.000000 | 53.678520 | 1 | 12633.027104 | 11794.556211 | 37.1863 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23419.506089 | 21560.797598 |
| 5683 | 2020-08-04 | 11097.849609 | 11002.549805 | 11048.500000 | 11096.540039 | 3973570000 | 9221.080527 | 1 | 14740.737992 | 13713.181003 | 1.922084 | 1 | 13058.022439 | 11278.783008 | 0.588939 | 0.672296 | 0.660849 | 4.322093e+09 | 1 | 16127.274887 | 0.000000 | 59.961276 | 1 | 12680.404853 | 11838.789436 | 36.6692 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23507.336462 | 21641.657240 |
| 5684 | 2020-08-05 | 11141.690430 | 11077.700195 | 11107.240234 | 11125.440430 | 4119550000 | 9237.029661 | 1 | 14779.129516 | 13748.896306 | 1.927876 | 1 | 13092.031414 | 11308.158041 | 0.590762 | 0.673683 | 0.663430 | 4.311351e+09 | 1 | 16169.277578 | 0.000000 | 59.693700 | 1 | 12713.430341 | 11869.622978 | 36.3208 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23568.560159 | 21698.021868 |
| 5685 | 2020-08-06 | 11282.240234 | 11090.500000 | 11116.490234 | 11267.080078 | 4086290000 | 9252.995397 | 1 | 14967.284828 | 13923.935564 | 1.933730 | 1 | 13258.708027 | 11452.123895 | 0.592694 | 0.675083 | 0.665954 | 4.310020e+09 | 1 | 16375.131072 | 0.000000 | 79.458803 | 1 | 12875.286927 | 12020.736926 | 35.7204 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23868.615028 | 21974.262634 |
| 5686 | 2020-08-07 | 11276.299805 | 11044.599609 | 11235.240234 | 11139.389648 | 4230720000 | 9268.631992 | 1 | 14797.659777 | 13766.134847 | 1.939369 | 1 | 13108.446369 | 11322.336353 | 0.594523 | 0.676435 | 0.668412 | 4.309056e+09 | 1 | 16189.550824 | 0.000000 | 77.449371 | 1 | 12729.370602 | 11884.505262 | 35.1834 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23598.110720 | 21725.227124 |
| 5687 | 2020-08-10 | 11159.379883 | 10941.870117 | 11153.509766 | 11085.169922 | 4018530000 | 9283.542995 | 1 | 14725.633832 | 13699.129733 | 1.944853 | 1 | 13044.642481 | 11267.226154 | 0.596402 | 0.677671 | 0.670780 | 4.312835e+09 | 0 | 16110.750005 | 0.000000 | 69.406729 | 1 | 12667.411822 | 11826.658769 | 34.6402 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23483.249569 | 21619.482024 |
| 5688 | 2020-08-11 | 11090.919922 | 10855.059570 | 11039.679688 | 10876.080078 | 4303980000 | 9297.073861 | 1 | 14447.877108 | 13440.735057 | 1.949966 | 1 | 12798.592823 | 11054.702343 | 0.598133 | 0.678821 | 0.673012 | 4.317888e+09 | 0 | 16110.750005 | 0.000000 | 65.262356 | 1 | 12428.477536 | 11603.582871 | 34.1605 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23040.305616 | 21211.692684 |
| 5689 | 2020-08-12 | 11190.259766 | 10970.870117 | 10972.070312 | 11157.719727 | 3716840000 | 9312.042858 | 1 | 14822.009608 | 13788.787284 | 1.955466 | 1 | 13130.016568 | 11340.967474 | 0.599984 | 0.680054 | 0.675428 | 4.312770e+09 | 1 | 16110.750005 | 0.000000 | 69.375109 | 1 | 12750.317024 | 11904.061442 | 33.7229 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23636.941861 | 21760.976399 |
| 5690 | 2020-08-13 | 11271.219727 | 11139.639648 | 11174.639648 | 11178.370117 | 3444140000 | 9326.634460 | 1 | 14849.441762 | 13814.307180 | 1.960904 | 1 | 13154.317229 | 11361.957014 | 0.601856 | 0.681224 | 0.677825 | 4.302896e+09 | 1 | 16140.567324 | 0.000000 | 68.590854 | 1 | 12773.914948 | 11926.093141 | 33.3283 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23680.688441 | 21801.250996 |
| 5691 | 2020-08-14 | 11213.269531 | 11106.929688 | 11187.820312 | 11164.450195 | 3491320000 | 9341.286530 | 1 | 14830.950420 | 13797.104844 | 1.966361 | 1 | 13137.936749 | 11347.808480 | 0.603713 | 0.682418 | 0.680230 | 4.294345e+09 | 1 | 16120.468201 | 0.000000 | 62.100705 | 1 | 12758.008166 | 11911.242113 | 32.9321 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23651.199944 | 21774.102878 |
| 5692 | 2020-08-17 | 11306.469727 | 11228.139648 | 11231.969727 | 11288.570312 | 3193160000 | 9356.072663 | 1 | 14995.832637 | 13950.493344 | 1.971756 | 1 | 13283.996987 | 11473.967072 | 0.605473 | 0.683598 | 0.682685 | 4.284520e+09 | 1 | 16299.686556 | 0.000000 | 61.189663 | 1 | 12899.844570 | 12043.664646 | 32.5061 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23914.140766 | 22016.175184 |
| 5693 | 2020-08-18 | 11421.099609 | 11279.080078 | 11339.759766 | 11399.030273 | 3199470000 | 9371.843398 | 1 | 15142.568587 | 14087.000529 | 1.977601 | 1 | 13413.982428 | 11586.241162 | 0.607333 | 0.684838 | 0.685430 | 4.267546e+09 | 1 | 16459.180867 | 0.000000 | 63.597144 | 1 | 13026.071035 | 12161.513292 | 32.1112 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24148.143388 | 22231.605994 |
| 5694 | 2020-08-19 | 11440.219727 | 11303.400391 | 11397.230469 | 11318.639648 | 3467890000 | 9387.063197 | 1 | 15035.776999 | 13987.653238 | 1.983313 | 1 | 13319.381536 | 11504.530249 | 0.609218 | 0.686006 | 0.688089 | 4.256474e+09 | 1 | 16343.103990 | 0.000000 | 58.300217 | 1 | 12934.205853 | 12075.745324 | 31.6812 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23977.840802 | 22074.819614 |
| 5695 | 2020-08-20 | 11497.179688 | 11268.459961 | 11277.049805 | 11477.049805 | 4170980000 | 9402.743529 | 1 | 15246.210395 | 14183.417606 | 1.989192 | 1 | 13505.793099 | 11665.542039 | 0.611181 | 0.687221 | 0.690789 | 4.252625e+09 | 1 | 16571.834096 | 0.000000 | 58.892570 | 1 | 13115.226686 | 12244.751562 | 31.3376 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24313.422959 | 22383.768015 |
| 5696 | 2020-08-21 | 11574.790039 | 11461.530273 | 11476.849609 | 11555.160156 | 3905670000 | 9418.619727 | 1 | 15349.972849 | 14279.946919 | 1.995269 | 1 | 13597.710645 | 11744.935229 | 0.613405 | 0.688374 | 0.693490 | 4.243585e+09 | 1 | 16684.618463 | 0.000000 | 68.380484 | 1 | 13204.486119 | 12328.086728 | 31.0276 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24478.894927 | 22536.107163 |
| 5697 | 2020-08-24 | 11728.089844 | 11535.549805 | 11703.339844 | 11626.169922 | 3885880000 | 9435.016660 | 1 | 15444.302825 | 14367.701279 | 2.001470 | 1 | 13681.272467 | 11817.111216 | 0.615729 | 0.689559 | 0.696181 | 4.234450e+09 | 1 | 16787.150217 | 0.000000 | 73.566807 | 1 | 13285.631465 | 12403.846349 | 30.6807 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24629.324740 | 22674.597990 |
| 5698 | 2020-08-25 | 11723.950195 | 11580.889648 | 11610.580078 | 11721.809570 | 3454500000 | 9451.904857 | 1 | 15571.351345 | 14485.893418 | 2.007779 | 1 | 13793.817880 | 11914.321593 | 0.617989 | 0.690834 | 0.698956 | 4.222562e+09 | 1 | 16925.245321 | 0.000000 | 90.882149 | 1 | 13394.922240 | 12505.883349 | 30.3919 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24831.931444 | 22861.124645 |
| 5699 | 2020-08-26 | 11979.650391 | 11768.000000 | 11779.349609 | 11971.940430 | 3441550000 | 9470.271257 | 1 | 15903.627303 | 14795.006866 | 2.014432 | 1 | 14088.163177 | 12168.560453 | 0.620313 | 0.692201 | 0.701918 | 4.206213e+09 | 1 | 17286.411925 | 0.000000 | 90.595671 | 0 | 13680.755532 | 12770.245503 | 30.1566 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25361.818260 | 23348.956555 |
| 5700 | 2020-08-27 | 12047.990234 | 11842.839844 | 11997.889648 | 11926.160156 | 3535800000 | 9488.835859 | 1 | 15842.812399 | 14738.431287 | 2.021163 | 1 | 14034.290543 | 12122.028312 | 0.622574 | 0.693746 | 0.704844 | 4.198987e+09 | 1 | 17220.309302 | 0.000000 | 86.372113 | 0 | 13680.755532 | 12770.245503 | 29.9489 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25264.835571 | 23259.670977 |
| 5701 | 2020-08-28 | 12018.139648 | 11928.690430 | 11992.679688 | 11995.849609 | 2997810000 | 9509.126992 | 1 | 15935.388460 | 14824.553996 | 2.028195 | 1 | 14116.298668 | 12192.862303 | 0.624941 | 0.695419 | 0.707836 | 4.186082e+09 | 1 | 17320.934644 | 0.000000 | 88.357839 | 0 | 13680.755532 | 12770.245503 | 29.7115 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25412.468384 | 23395.586790 |
| 5702 | 2020-08-31 | 12167.459961 | 12000.110352 | 12017.459961 | 12110.700195 | 3596980000 | 9529.258796 | 1 | 16087.956953 | 14966.487145 | 2.035211 | 1 | 14251.450844 | 12309.599127 | 0.627410 | 0.696927 | 0.710874 | 4.176360e+09 | 1 | 17486.768625 | 0.000000 | 88.257401 | 0 | 13680.755532 | 12770.245503 | 29.5421 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25655.772275 | 23619.580666 |
| 5703 | 2020-09-01 | 12300.440430 | 12132.780273 | 12203.360352 | 12292.860352 | 3480780000 | 9550.533796 | 1 | 16329.940051 | 15191.601927 | 2.042461 | 1 | 14465.810581 | 12494.750973 | 0.630052 | 0.698414 | 0.713996 | 4.171641e+09 | 1 | 17749.791609 | 0.000000 | 88.991974 | 0 | 13680.755532 | 12770.245503 | 29.3866 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 26041.667344 | 23974.848853 |
| 5704 | 2020-09-02 | 12439.480469 | 12176.179688 | 12417.450195 | 12420.540039 | 3966140000 | 9572.430130 | 1 | 16499.550832 | 15349.389369 | 2.049608 | 1 | 14616.059597 | 12624.527595 | 0.632561 | 0.699893 | 0.717154 | 4.171542e+09 | 1 | 17934.149665 | 0.000000 | 96.164074 | 0 | 13680.755532 | 12770.245503 | 29.2406 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 26312.148896 | 24223.863413 |
| 5705 | 2020-09-03 | 12235.000000 | 11662.110352 | 12195.750000 | 11771.370117 | 4437500000 | 9590.962533 | 1 | 15637.187997 | 14547.140685 | 2.055539 | 1 | 13852.139008 | 11964.696093 | 0.634726 | 0.701074 | 0.719739 | 4.176911e+09 | 0 | 16996.806321 | 0.000000 | 58.737581 | 0 | 13680.755532 | 12770.245503 | 29.1990 | 0 | 4308.022495 | 1575.401720 | 2 | 0 | 24936.922409 | 22955.282915 |
| 5706 | 2020-09-04 | 11846.179688 | 11145.990234 | 11686.240234 | 11622.129883 | 4269190000 | 9607.601862 | 1 | 15438.936002 | 14362.708570 | 2.061174 | 1 | 13676.518290 | 11813.004826 | 0.636905 | 0.702075 | 0.722193 | 4.178816e+09 | 0 | 16996.806321 | 0.000000 | 51.907588 | 0 | 13680.755532 | 12770.245503 | 29.0981 | 0 | 4308.022495 | 1575.401720 | 2 | 0 | 24936.922409 | 22955.282915 |
| 5707 | 2020-09-08 | 11400.459961 | 11055.160156 | 11143.910156 | 11068.259766 | 3872230000 | 9619.163197 | 1 | 14703.170237 | 13678.232045 | 2.065479 | 1 | 13024.743197 | 11250.038276 | 0.638552 | 0.702641 | 0.724286 | 4.180513e+09 | 0 | 16996.806321 | 0.000000 | 37.536694 | 0 | 13680.755532 | 12770.245503 | 29.0116 | 0 | 4308.022495 | 1575.401720 | 2 | 0 | 24936.922409 | 22955.282915 |
| 5708 | 2020-09-09 | 11480.370117 | 11197.129883 | 11308.250000 | 11395.849609 | 3531780000 | 9632.685658 | 1 | 15138.343366 | 14083.069842 | 2.070443 | 1 | 13410.239533 | 11583.008260 | 0.640391 | 0.703430 | 0.726622 | 4.179818e+09 | 1 | 16996.806321 | 0.000000 | 43.402051 | 1 | 13680.755532 | 12767.745503 | 28.9182 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24936.922409 | 22952.782915 |
| 5709 | 2020-09-10 | 11566.339844 | 11095.940430 | 11501.429688 | 11154.120117 | 3814100000 | 9644.073659 | 1 | 14817.227857 | 13784.338862 | 2.074730 | 1 | 13125.780673 | 11337.308747 | 0.641993 | 0.703975 | 0.728762 | 4.184682e+09 | 0 | 16636.268976 | 0.000000 | 33.389518 | 1 | 13390.558468 | 12496.915267 | 28.7770 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24407.958813 | 22465.907013 |
| 5710 | 2020-09-11 | 11280.410156 | 10945.219727 | 11251.190430 | 11087.400391 | 3609190000 | 9655.315664 | 1 | 14728.596805 | 13701.886162 | 2.078800 | 1 | 13047.267219 | 11269.493255 | 0.643585 | 0.704481 | 0.730734 | 4.182501e+09 | 1 | 16636.268976 | 0.000000 | 33.107906 | 1 | 13310.461214 | 12422.163448 | 28.5916 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24261.959638 | 22331.524457 |
| 5711 | 2020-09-14 | 11363.250000 | 11192.820312 | 11250.799805 | 11277.759766 | 3716820000 | 9667.055130 | 1 | 14981.471815 | 13937.133596 | 2.082802 | 1 | 13271.275511 | 11462.978979 | 0.645325 | 0.704901 | 0.732577 | 4.179296e+09 | 1 | 16921.896775 | 0.000000 | 36.208451 | 1 | 13538.988280 | 12635.439346 | 28.4303 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24678.512780 | 22714.933993 |
| 5712 | 2020-09-15 | 11495.400391 | 11367.200195 | 11432.940430 | 11438.870117 | 3772820000 | 9679.861862 | 1 | 15195.492174 | 14136.234883 | 2.087099 | 1 | 13460.864571 | 11626.735311 | 0.647098 | 0.705512 | 0.734489 | 4.182042e+09 | 0 | 17163.637404 | 0.000000 | 37.322185 | 1 | 13732.401795 | 12815.945059 | 28.2724 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25031.061863 | 23039.432038 |
| 5713 | 2020-09-16 | 11486.089844 | 11242.959961 | 11467.900391 | 11247.599609 | 3661710000 | 9690.757858 | 1 | 14941.406808 | 13899.861466 | 2.090865 | 1 | 13235.784088 | 11432.323490 | 0.648607 | 0.706023 | 0.736235 | 4.177842e+09 | 1 | 17163.637404 | 0.000000 | 30.342925 | 1 | 13502.780911 | 12601.648342 | 28.1735 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24612.514938 | 22654.187358 |
| 5714 | 2020-09-17 | 11160.040039 | 10936.799805 | 10965.740234 | 11080.950195 | 3726750000 | 9700.659525 | 1 | 14720.028311 | 13693.914966 | 2.094429 | 1 | 13039.676853 | 11262.937126 | 0.650056 | 0.706505 | 0.737868 | 4.183114e+09 | 0 | 16909.333355 | 0.000000 | 25.171713 | 1 | 13302.717733 | 12414.936742 | 28.1052 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24247.845023 | 22318.532891 |
| 5715 | 2020-09-18 | 11153.969727 | 10769.400391 | 11147.799805 | 10936.980469 | 5745690000 | 9709.415527 | 1 | 14528.777704 | 13515.996181 | 2.097640 | 1 | 12870.258285 | 11116.602926 | 0.651330 | 0.706882 | 0.739428 | 4.201413e+09 | 0 | 16909.333355 | 0.000000 | 30.971806 | 1 | 13129.881595 | 12253.635138 | 28.0278 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23932.803844 | 22028.558383 |
| 5716 | 2020-09-21 | 10984.759766 | 10677.849609 | 10768.009766 | 10980.219727 | 3885200000 | 9718.418327 | 1 | 14586.217101 | 13569.431555 | 2.101064 | 1 | 12921.140740 | 11160.552320 | 0.652839 | 0.707267 | 0.740958 | 4.206426e+09 | 0 | 16909.333355 | 0.000000 | 34.617595 | 1 | 13181.790469 | 12302.079778 | 27.9933 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24027.421977 | 22115.648098 |
| 5717 | 2020-09-22 | 11207.080078 | 10943.259766 | 11082.089844 | 11186.370117 | 3492020000 | 9728.202591 | 1 | 14860.069030 | 13824.193635 | 2.104931 | 1 | 13163.731351 | 11370.088401 | 0.654377 | 0.707772 | 0.742782 | 4.201846e+09 | 1 | 16909.333355 | 0.000000 | 53.396341 | 1 | 13429.274701 | 12533.047702 | 27.9204 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24478.529747 | 22530.862876 |
| 5718 | 2020-09-23 | 11179.589844 | 10806.049805 | 11167.219727 | 10833.330078 | 4074600000 | 9736.239258 | 1 | 14391.087645 | 13387.904311 | 2.108293 | 1 | 12748.286110 | 11011.250243 | 0.655723 | 0.708178 | 0.744392 | 4.199478e+09 | 1 | 16375.677518 | 0.000000 | 34.057722 | 1 | 13005.448955 | 12137.506735 | 27.8343 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 23705.991291 | 21819.792473 |
| 5719 | 2020-09-24 | 11026.429688 | 10728.410156 | 10746.349609 | 10896.469727 | 4080730000 | 9745.904453 | 1 | 14474.962890 | 13465.932726 | 2.112159 | 1 | 12822.586653 | 11075.426859 | 0.657214 | 0.708796 | 0.746149 | 4.202058e+09 | 0 | 16471.119503 | 0.000000 | 41.875551 | 1 | 13081.248314 | 12208.247486 | 27.7597 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 23844.156374 | 21946.964267 |
| 5720 | 2020-09-25 | 11177.730469 | 10851.679688 | 10910.500000 | 11151.129883 | 3767230000 | 9759.714453 | 1 | 14813.255604 | 13780.643510 | 2.117029 | 1 | 13122.261869 | 11334.269402 | 0.659091 | 0.709723 | 0.748214 | 4.202157e+09 | 0 | 16471.119503 | 0.000000 | 51.796625 | 1 | 13386.968682 | 12493.565052 | 27.6874 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24401.415444 | 22459.884276 |
| 5721 | 2020-09-28 | 11369.400391 | 11243.240234 | 11332.320312 | 11364.450195 | 3562900000 | 9776.578320 | 1 | 15096.632118 | 14044.266229 | 2.122489 | 1 | 13373.289794 | 11551.093161 | 0.661228 | 0.710762 | 0.750499 | 4.207047e+09 | 0 | 16471.119503 | 0.000000 | 52.412692 | 1 | 13643.060430 | 12732.566052 | 27.6081 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24868.212767 | 22889.540247 |
| 5722 | 2020-09-29 | 11396.219727 | 11305.790039 | 11354.700195 | 11322.950195 | 3363870000 | 9792.906257 | 1 | 15041.503166 | 13992.980241 | 2.127673 | 1 | 13324.454038 | 11508.911589 | 0.663264 | 0.711693 | 0.752715 | 4.203675e+09 | 1 | 16471.119503 | 0.000000 | 46.543706 | 1 | 13593.239541 | 12686.070051 | 27.5564 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 24777.400557 | 22805.953632 |
| 5723 | 2020-09-30 | 11535.009766 | 11328.549805 | 11328.549805 | 11418.059570 | 4228200000 | 9812.782188 | 1 | 15167.847267 | 14110.517066 | 2.133747 | 1 | 13436.375443 | 11605.582984 | 0.665624 | 0.713003 | 0.755119 | 4.208721e+09 | 0 | 16609.471951 | 0.000000 | 55.391647 | 1 | 13707.418664 | 12792.629223 | 27.5403 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24985.523267 | 22997.516781 |
| 5724 | 2020-10-01 | 11606.730469 | 11488.599609 | 11554.959961 | 11583.200195 | 3978100000 | 9833.591322 | 1 | 15387.221475 | 14314.598993 | 2.139968 | 1 | 13630.707188 | 11773.435781 | 0.668035 | 0.714270 | 0.757663 | 4.211445e+09 | 0 | 16609.471951 | 0.000000 | 65.901339 | 1 | 13905.670536 | 12977.650397 | 27.5316 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25346.891581 | 23330.132343 |
| 5725 | 2020-10-02 | 11479.080078 | 11225.169922 | 11328.849609 | 11255.690430 | 3715090000 | 9849.442721 | 1 | 14952.154722 | 13909.860157 | 2.144940 | 1 | 13245.305084 | 11440.547189 | 0.669942 | 0.715108 | 0.759890 | 4.211514e+09 | 0 | 16609.471951 | 0.000000 | 59.039830 | 1 | 13512.493968 | 12610.713180 | 27.4775 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24630.219644 | 22670.483364 |
| 5726 | 2020-10-05 | 11512.059570 | 11336.070312 | 11345.240234 | 11509.059570 | 3597940000 | 9868.873184 | 1 | 15288.732439 | 14222.975496 | 2.150744 | 1 | 13543.461078 | 11698.077514 | 0.672140 | 0.716260 | 0.762344 | 4.204417e+09 | 1 | 16609.471951 | 0.000000 | 63.402333 | 1 | 13816.664468 | 12894.584310 | 27.4043 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 25184.653654 | 23180.803093 |
| 5727 | 2020-10-06 | 11536.419922 | 11256.259766 | 11476.679688 | 11291.269531 | 4360550000 | 9884.486445 | 1 | 14999.418302 | 13953.829057 | 2.155634 | 1 | 13287.173334 | 11476.710621 | 0.674004 | 0.717148 | 0.764482 | 4.204819e+09 | 0 | 16295.164989 | 0.000000 | 52.642863 | 1 | 13555.206798 | 12650.575492 | 27.3730 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 24708.075471 | 22742.144489 |
| 5728 | 2020-10-07 | 11519.549805 | 11382.480469 | 11412.650391 | 11503.190430 | 3891460000 | 9903.363314 | 1 | 15280.935823 | 14215.722371 | 2.161229 | 1 | 13536.554478 | 11692.111982 | 0.676087 | 0.718242 | 0.766900 | 4.206355e+09 | 0 | 16295.164989 | 0.000000 | 68.168563 | 1 | 13809.618545 | 12888.008609 | 27.3347 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25171.810530 | 23168.981850 |
| 5729 | 2020-10-08 | 11582.780273 | 11510.240234 | 11576.440430 | 11550.940430 | 3486530000 | 9923.500651 | 1 | 15344.367328 | 14274.732151 | 2.167037 | 1 | 13592.745017 | 11740.646200 | 0.678212 | 0.719472 | 0.769353 | 4.206940e+09 | 0 | 16295.164989 | 0.000000 | 67.900589 | 1 | 13866.942579 | 12941.507021 | 27.3053 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 25276.299277 | 23265.156810 |
| 5730 | 2020-10-09 | 11727.599609 | 11600.860352 | 11615.570312 | 11725.849609 | 3475620000 | 9948.686117 | 1 | 15576.718168 | 14490.886127 | 2.174009 | 1 | 13798.572057 | 11918.427984 | 0.680721 | 0.721109 | 0.772179 | 4.202961e+09 | 1 | 16295.164989 | 0.000000 | 66.436349 | 1 | 14076.921634 | 13137.472742 | 27.2500 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 25659.043591 | 23617.447562 |
| 5731 | 2020-10-12 | 12204.750000 | 11880.230469 | 11900.120117 | 12088.110352 | 3862990000 | 9973.458389 | 1 | 16057.948413 | 14938.570460 | 2.181118 | 1 | 14224.867901 | 12286.638281 | 0.683362 | 0.722628 | 0.775129 | 4.205169e+09 | 0 | 16798.591074 | 0.000000 | 69.071193 | 1 | 14511.816865 | 13543.344452 | 27.2208 | 0 | 4308.022495 | 1575.401720 | 3 | 1 | 26451.759214 | 24347.089709 |
| 5732 | 2020-10-13 | 12187.780273 | 12032.750000 | 12131.070312 | 12083.169922 | 3607730000 | 10000.638721 | 1 | 16051.385504 | 14932.465043 | 2.188542 | 1 | 14219.054175 | 12281.616712 | 0.685961 | 0.724366 | 0.778215 | 4.203766e+09 | 1 | 16798.591074 | 0.000000 | 70.428324 | 1 | 14505.885863 | 13537.809266 | 27.1862 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 26440.948339 | 24337.139015 |
| 5733 | 2020-10-14 | 12159.209961 | 11913.570312 | 12105.099609 | 11985.360352 | 3393010000 | 10032.116790 | 1 | 15921.454441 | 14811.591298 | 2.196747 | 1 | 14103.955274 | 12182.200776 | 0.688904 | 0.726420 | 0.781423 | 4.200272e+09 | 1 | 16662.611610 | 0.000000 | 65.222192 | 1 | 14388.465147 | 13428.224834 | 27.1686 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 26226.916937 | 24140.137308 |
| 5734 | 2020-10-15 | 11928.629883 | 11765.490234 | 11767.269531 | 11898.570312 | 3304490000 | 10058.138861 | 1 | 15806.161816 | 14704.335567 | 2.203778 | 1 | 14001.823775 | 12093.985349 | 0.691452 | 0.727947 | 0.784378 | 4.194871e+09 | 1 | 16541.952016 | 0.000000 | 58.833650 | 1 | 14284.273415 | 13330.986526 | 27.1582 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 26036.998980 | 23965.330427 |
| 5735 | 2020-10-16 | 12034.129883 | 11824.139648 | 11952.120117 | 11852.169922 | 3156270000 | 10090.350794 | 1 | 15744.523143 | 14646.993643 | 2.211814 | 1 | 13947.221408 | 12046.822906 | 0.694361 | 0.730062 | 0.787390 | 4.184336e+09 | 1 | 16477.444011 | 0.000000 | 69.830556 | 1 | 14228.569591 | 13279.000198 | 27.1561 | 0 | 4308.022495 | 1575.401720 | 4 | 1 | 25935.463511 | 23871.873762 |
| 5736 | 2020-10-19 | 11962.469727 | 11606.480469 | 11913.009766 | 11634.349609 | 3455430000 | 10118.086790 | 1 | 15455.168791 | 14377.809793 | 2.218799 | 1 | 13690.898039 | 11825.425242 | 0.696987 | 0.731761 | 0.790051 | 4.177166e+09 | 1 | 16174.619969 | 0.000000 | 54.266234 | 1 | 13967.075578 | 13034.957462 | 27.1620 | 1 | 4308.022495 | 1572.901720 | 5 | 1 | 25458.819082 | 23433.154183 |
| 5737 | 2020-10-20 | 11801.400391 | 11613.759766 | 11679.080078 | 11677.839844 | 3483200000 | 10148.104521 | 1 | 15512.941587 | 14431.555326 | 2.226080 | 1 | 13742.075835 | 11869.629734 | 0.699766 | 0.733625 | 0.792689 | 4.172967e+09 | 1 | 16235.082138 | 0.000000 | 64.935970 | 1 | 14019.285750 | 13083.683293 | 27.1804 | 1 | 4324.126267 | 1578.781366 | 5 | 1 | 25553.986414 | 23520.749399 |
| 5738 | 2020-10-21 | 11789.459961 | 11646.480469 | 11686.190430 | 11665.370117 | 3445520000 | 10177.283522 | 1 | 15496.376697 | 14416.145151 | 2.233140 | 1 | 13727.401894 | 11856.955212 | 0.702536 | 0.735435 | 0.795169 | 4.165913e+09 | 1 | 16217.746138 | 0.000000 | 57.407896 | 1 | 14004.315802 | 13069.712392 | 27.1846 | 1 | 4319.508917 | 1577.095526 | 5 | 1 | 25526.699584 | 23495.633683 |
| 5739 | 2020-10-22 | 11739.219727 | 11529.730469 | 11712.639648 | 11662.910156 | 3414590000 | 10208.407656 | 1 | 15493.108864 | 14413.105115 | 2.240525 | 1 | 13724.507098 | 11854.454850 | 0.705444 | 0.737382 | 0.797699 | 4.157697e+09 | 1 | 16214.326184 | 0.000000 | 55.335192 | 1 | 14001.362610 | 13066.956287 | 27.1973 | 1 | 4318.598031 | 1576.762953 | 5 | 1 | 25521.316584 | 23490.678988 |
| 5740 | 2020-10-23 | 11693.009766 | 11569.089844 | 11680.730469 | 11692.570312 | 3134240000 | 10239.645326 | 1 | 15532.509667 | 14449.759341 | 2.247949 | 1 | 13759.410138 | 11884.602127 | 0.708377 | 0.739397 | 0.800174 | 4.148511e+09 | 1 | 16255.561128 | 0.000000 | 48.159538 | 1 | 14036.969727 | 13100.187098 | 27.2162 | 1 | 4329.580735 | 1580.772847 | 5 | 1 | 25586.220303 | 23550.418556 |
| 5741 | 2020-10-26 | 11708.080078 | 11360.730469 | 11584.169922 | 11504.519531 | 3186950000 | 10265.983255 | 1 | 15282.701413 | 14217.364884 | 2.254562 | 1 | 13538.118518 | 11693.462912 | 0.711031 | 0.740948 | 0.802584 | 4.138460e+09 | 1 | 15994.124089 | 0.000000 | 10.022090 | 1 | 13811.214136 | 12889.497716 | 27.2827 | 1 | 4259.948394 | 1555.349389 | 5 | 1 | 25174.718932 | 23171.658840 |
| 5742 | 2020-10-27 | 11633.490234 | 11503.099609 | 11560.860352 | 11598.950195 | 3079530000 | 10293.512122 | 1 | 15408.143909 | 14334.062952 | 2.261639 | 1 | 13649.241240 | 11789.444449 | 0.713778 | 0.742613 | 0.805247 | 4.132584e+09 | 1 | 16125.406039 | 0.000000 | 20.452132 | 1 | 13924.578464 | 12995.296469 | 27.3710 | 1 | 4294.914631 | 1568.115909 | 5 | 1 | 25381.356455 | 23361.854974 |
| 5743 | 2020-10-28 | 11426.099609 | 11136.099609 | 11400.480469 | 11142.759766 | 3912580000 | 10315.149655 | 1 | 14802.136669 | 13770.299661 | 2.267422 | 1 | 13112.412206 | 11325.761819 | 0.716097 | 0.743782 | 0.807543 | 4.135045e+09 | 0 | 15491.188649 | 0.000000 | 14.228762 | 1 | 13376.920328 | 12484.187293 | 27.5157 | 1 | 4125.994262 | 1506.441407 | 4 | 1 | 24383.099569 | 22443.025728 |
| 5744 | 2020-10-29 | 11467.370117 | 11187.080078 | 11214.330078 | 11350.740234 | 3222460000 | 10340.232122 | 1 | 15078.419689 | 14027.323364 | 2.273953 | 1 | 13357.156389 | 11537.158036 | 0.718753 | 0.745164 | 0.810036 | 4.124047e+09 | 1 | 15491.188649 | 0.000000 | 28.912631 | 1 | 13626.601576 | 12717.205610 | 27.6159 | 1 | 4203.006262 | 1534.559252 | 5 | 1 | 24838.211999 | 22861.926531 |
| 5745 | 2020-10-30 | 11293.759766 | 10960.019531 | 11265.700195 | 11052.950195 | 3662840000 | 10361.325059 | 1 | 14682.832873 | 13659.312372 | 2.279300 | 1 | 13006.727427 | 11234.477270 | 0.721000 | 0.746224 | 0.812075 | 4.116777e+09 | 1 | 15084.772717 | 0.000000 | 24.224419 | 1 | 13269.103639 | 12383.565946 | 27.7204 | 1 | 4092.739145 | 1494.299635 | 5 | 1 | 24186.574135 | 22262.137103 |
| 5746 | 2020-11-02 | 11222.519531 | 10957.110352 | 11152.480469 | 11084.759766 | 3196720000 | 10383.133457 | 1 | 14725.088977 | 13698.622859 | 2.284675 | 1 | 13044.159823 | 11266.809262 | 0.723249 | 0.747345 | 0.814081 | 4.108891e+09 | 1 | 15128.185574 | 0.000000 | 29.858648 | 1 | 13307.291135 | 12419.204930 | 27.6838 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 24256.181300 | 22326.205881 |
| 5747 | 2020-11-03 | 11356.080078 | 11115.549805 | 11155.849609 | 11279.910156 | 3190710000 | 10408.424258 | 1 | 14984.328412 | 13939.791063 | 2.290707 | 1 | 13273.806016 | 11465.164686 | 0.725747 | 0.748709 | 0.816251 | 4.095079e+09 | 1 | 15394.521641 | 0.000000 | 36.875602 | 1 | 13541.569831 | 12637.848612 | 27.6784 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 24683.218364 | 22719.265170 |
| 5748 | 2020-11-04 | 11846.459961 | 11564.910156 | 11627.759766 | 11777.019531 | 3606820000 | 10436.033320 | 1 | 15644.692726 | 14554.122270 | 2.297430 | 1 | 13858.787042 | 11970.438290 | 0.728420 | 0.750244 | 0.818766 | 4.093097e+09 | 1 | 16072.963306 | 0.000000 | 52.790354 | 1 | 14138.351296 | 13194.802785 | 27.6301 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 25771.015969 | 23720.510708 |
| 5749 | 2020-11-05 | 12117.040039 | 11977.070312 | 12021.769531 | 12078.070312 | 3823380000 | 10466.366390 | 1 | 16044.611140 | 14926.162910 | 2.304785 | 1 | 14213.053132 | 12276.433350 | 0.731340 | 0.751988 | 0.821457 | 4.091833e+09 | 1 | 16483.829413 | 0.000000 | 59.028272 | 1 | 14499.763765 | 13532.095737 | 27.5692 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26429.789139 | 24326.867712 |
| 5750 | 2020-11-06 | 12116.910156 | 11895.500000 | 12044.290039 | 12091.349609 | 4156030000 | 10493.097653 | 1 | 16062.251471 | 14942.573557 | 2.311392 | 1 | 14228.679747 | 12289.930738 | 0.733981 | 0.753455 | 0.823956 | 4.087448e+09 | 1 | 16501.952644 | 0.000000 | 58.734274 | 1 | 14515.705605 | 13546.973669 | 27.4831 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26458.847507 | 24353.614013 |
| 5751 | 2020-11-09 | 12268.660156 | 11818.240234 | 12194.709961 | 11830.389648 | 5823620000 | 10518.304850 | 1 | 15715.590043 | 14620.077431 | 2.317484 | 1 | 13921.591140 | 12024.684926 | 0.736542 | 0.754834 | 0.826109 | 4.085169e+09 | 1 | 16145.801424 | 0.000000 | 56.916481 | 1 | 14202.422300 | 13254.597894 | 27.4112 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 25887.802915 | 23828.005345 |
| 5752 | 2020-11-10 | 11761.950195 | 11512.459961 | 11704.459961 | 11624.290039 | 4712950000 | 10540.936517 | 1 | 15441.805572 | 14365.378107 | 2.322984 | 1 | 13679.060287 | 11815.200459 | 0.739002 | 0.755986 | 0.827996 | 4.068261e+09 | 1 | 15864.522154 | 0.000000 | 50.513489 | 1 | 13954.999031 | 13023.686865 | 27.3080 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 25436.806267 | 23412.892847 |
| 5753 | 2020-11-11 | 11904.129883 | 11714.320312 | 11734.809570 | 11892.929688 | 3823270000 | 10565.299180 | 1 | 15798.668762 | 14697.364844 | 2.328968 | 1 | 13995.186083 | 12088.252086 | 0.741614 | 0.757277 | 0.830078 | 4.047171e+09 | 1 | 16231.154408 | 0.000000 | 66.452039 | 1 | 14277.501826 | 13324.666851 | 27.2248 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26024.655905 | 23953.969445 |
| 5754 | 2020-11-12 | 11976.889648 | 11786.089844 | 11924.150391 | 11827.139648 | 3862690000 | 10588.595176 | 1 | 15711.272715 | 14616.061058 | 2.334545 | 1 | 13917.766653 | 12021.381550 | 0.744147 | 0.758530 | 0.831868 | 4.034270e+09 | 1 | 16141.365910 | 0.000000 | 61.142914 | 1 | 14198.520664 | 13250.956641 | 27.1646 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 25880.691115 | 23821.459405 |
| 5755 | 2020-11-13 | 11957.089844 | 11808.950195 | 11910.620117 | 11937.839844 | 3640680000 | 10610.233040 | 1 | 15858.327795 | 14752.865126 | 2.339591 | 1 | 14048.034793 | 12133.899819 | 0.746510 | 0.759605 | 0.833476 | 4.020745e+09 | 1 | 16292.446595 | 0.000000 | 72.682628 | 1 | 14331.416619 | 13374.983543 | 27.0572 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26122.930375 | 24044.424576 |
| 5756 | 2020-11-16 | 12035.500000 | 11891.849609 | 11925.360352 | 12013.379883 | 4138920000 | 10633.042507 | 1 | 15958.675824 | 14846.218029 | 2.344744 | 1 | 14136.927684 | 12210.680483 | 0.748958 | 0.760744 | 0.835042 | 4.010453e+09 | 1 | 16395.541633 | 0.000000 | 73.281630 | 1 | 14422.102688 | 13459.617513 | 26.9595 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26288.230564 | 24196.572435 |
| 5757 | 2020-11-17 | 12047.129883 | 11964.200195 | 12030.269531 | 11977.490234 | 4122770000 | 10654.506908 | 1 | 15910.999710 | 14801.865353 | 2.349441 | 1 | 14094.693994 | 12174.201405 | 0.751332 | 0.761684 | 0.836425 | 4.008240e+09 | 1 | 16346.560395 | 0.000000 | 69.007025 | 1 | 14379.017045 | 13419.407268 | 26.8393 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26209.695184 | 24124.285827 |
| 5758 | 2020-11-18 | 12027.150391 | 11892.540039 | 11963.360352 | 11894.709961 | 4699160000 | 10674.922240 | 1 | 15801.033692 | 14699.564918 | 2.354001 | 1 | 13997.281047 | 12090.061597 | 0.753687 | 0.762499 | 0.837814 | 4.010591e+09 | 0 | 16233.584077 | 0.000000 | 54.141901 | 1 | 14279.639050 | 13326.661444 | 26.7599 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26028.551582 | 23957.555156 |
| 5759 | 2020-11-19 | 12000.290039 | 11842.660156 | 11863.120117 | 11985.429688 | 5322580000 | 10696.648372 | 1 | 15921.546547 | 14811.676984 | 2.358773 | 1 | 14104.036867 | 12182.271250 | 0.756146 | 0.763437 | 0.839190 | 4.016797e+09 | 0 | 16233.584077 | 0.000000 | 46.173135 | 1 | 14388.548385 | 13428.302517 | 26.6867 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26227.068661 | 24140.276960 |
| 5760 | 2020-11-20 | 12017.419922 | 11903.570312 | 11976.000000 | 11906.440430 | 5319340000 | 10720.004642 | 1 | 15816.616546 | 14714.061513 | 2.363809 | 1 | 14011.085055 | 12101.984720 | 0.758646 | 0.764506 | 0.840657 | 4.026521e+09 | 0 | 16233.584077 | 0.000000 | 42.754958 | 1 | 14293.721517 | 13339.804092 | 26.6375 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26054.220733 | 23981.181908 |
| 5761 | 2020-11-23 | 12001.830078 | 11817.530273 | 11959.889648 | 11905.940430 | 5360830000 | 10741.613314 | 1 | 15815.952342 | 14713.443609 | 2.368356 | 1 | 14010.496672 | 12101.476508 | 0.760877 | 0.765425 | 0.842055 | 4.036213e+09 | 0 | 16233.584077 | 0.000000 | 53.719337 | 1 | 14293.121266 | 13339.243899 | 26.5873 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26053.126610 | 23980.174840 |
| 5762 | 2020-11-24 | 12094.160156 | 11878.309570 | 11952.700195 | 12079.809570 | 6277790000 | 10764.535378 | 1 | 16046.921585 | 14928.312297 | 2.373098 | 1 | 14215.099831 | 12278.201172 | 0.763186 | 0.766490 | 0.843421 | 4.038119e+09 | 0 | 16233.584077 | 0.000000 | 73.160017 | 1 | 14501.851750 | 13534.044376 | 26.5243 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26433.595063 | 24330.370813 |
| 5763 | 2020-11-25 | 12174.990234 | 12081.509766 | 12112.110352 | 12152.219727 | 4425030000 | 10786.972845 | 1 | 16143.111851 | 15017.797269 | 2.377812 | 1 | 14300.309584 | 12351.800550 | 0.765439 | 0.767478 | 0.844895 | 4.037728e+09 | 1 | 16233.584077 | 0.000000 | 66.469375 | 1 | 14588.780384 | 13615.171671 | 26.4425 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26592.046298 | 24476.214664 |
| 5764 | 2020-11-27 | 12306.709961 | 12214.450195 | 12220.370117 | 12258.209961 | 3401890000 | 10809.776510 | 1 | 16283.910178 | 15148.780735 | 2.382683 | 1 | 14425.035206 | 12459.531505 | 0.767718 | 0.768512 | 0.846453 | 4.016723e+09 | 1 | 16375.171493 | 0.000000 | 76.050049 | 1 | 14716.022015 | 13733.921600 | 26.3701 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 26823.979005 | 24689.693336 |
| 5765 | 2020-11-30 | 12299.610352 | 12090.929688 | 12278.780273 | 12268.320312 | 7693430000 | 10833.714648 | 1 | 16297.340855 | 15161.275177 | 2.387877 | 1 | 14436.932717 | 12469.807903 | 0.770177 | 0.769623 | 0.848077 | 4.036214e+09 | 0 | 16388.677440 | 0.000000 | 72.735347 | 1 | 14728.159526 | 13745.249092 | 26.2832 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 26846.102942 | 24710.056952 |
| 5766 | 2020-12-01 | 12510.019531 | 12338.360352 | 12387.620117 | 12455.330078 | 6467180000 | 10856.865117 | 1 | 16545.766215 | 15392.383140 | 2.392989 | 1 | 14656.999306 | 12659.889005 | 0.772704 | 0.770597 | 0.849689 | 4.052192e+09 | 0 | 16388.677440 | 0.000000 | 76.360895 | 1 | 14952.665374 | 13954.772136 | 26.2180 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27255.326315 | 25086.719922 |
| 5767 | 2020-12-02 | 12472.250000 | 12318.269531 | 12390.580078 | 12456.410156 | 5150820000 | 10879.904453 | 1 | 16547.201000 | 15393.717908 | 2.397754 | 1 | 14658.270304 | 12660.986822 | 0.775173 | 0.771505 | 0.851076 | 4.032843e+09 | 1 | 16388.677440 | 0.000000 | 79.803632 | 1 | 14953.962012 | 13955.982240 | 26.1078 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 27257.689791 | 25088.895345 |
| 5768 | 2020-12-03 | 12538.919922 | 12445.360352 | 12469.160156 | 12467.129883 | 5182100000 | 10904.897454 | 1 | 16561.441176 | 15406.965421 | 2.402984 | 1 | 14670.884905 | 12671.882603 | 0.777695 | 0.772501 | 0.852789 | 4.040806e+09 | 0 | 16402.781194 | 0.000000 | 89.131880 | 1 | 14966.831079 | 13967.992467 | 26.0254 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27281.147190 | 25110.486325 |
| 5769 | 2020-12-04 | 12531.209961 | 12450.509766 | 12479.910156 | 12528.480469 | 5044210000 | 10929.526589 | 1 | 16642.939815 | 15482.782899 | 2.407923 | 1 | 14743.080141 | 12734.240775 | 0.780131 | 0.773393 | 0.854399 | 4.045990e+09 | 0 | 16402.781194 | 0.000000 | 88.677216 | 1 | 15040.482663 | 14036.728778 | 25.9557 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27415.397365 | 25234.054705 |
| 5770 | 2020-12-07 | 12610.000000 | 12523.120117 | 12523.570312 | 12596.469727 | 4741690000 | 10953.965586 | 1 | 16733.257322 | 15566.804495 | 2.412818 | 1 | 14823.087536 | 12803.346647 | 0.782587 | 0.774234 | 0.855997 | 4.047315e+09 | 0 | 16402.781194 | 0.000000 | 99.927644 | 1 | 15122.103994 | 14112.902962 | 25.8887 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27564.174587 | 25370.994269 |
| 5771 | 2020-12-08 | 12651.349609 | 12504.969727 | 12574.839844 | 12635.719727 | 4758170000 | 10978.304648 | 1 | 16785.397356 | 15615.309917 | 2.417679 | 1 | 14869.275571 | 12843.241266 | 0.785036 | 0.775075 | 0.857568 | 4.054048e+09 | 0 | 16402.781194 | 0.000000 | 100.000000 | 1 | 15169.223750 | 14156.878096 | 25.8387 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27650.063243 | 25450.049079 |
| 5772 | 2020-12-09 | 12643.240234 | 12311.299805 | 12626.969727 | 12364.639648 | 5131720000 | 11000.056380 | 1 | 16425.292279 | 15280.307279 | 2.422069 | 1 | 14550.277962 | 12567.709130 | 0.787317 | 0.775783 | 0.858969 | 4.059523e+09 | 0 | 16402.781194 | 0.000000 | 67.220885 | 1 | 14843.791210 | 13853.163887 | 25.8168 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27056.873344 | 24904.057126 |
| 5773 | 2020-12-10 | 12447.849609 | 12226.129883 | 12268.469727 | 12401.740234 | 4470060000 | 11021.265651 | 1 | 16474.577012 | 15326.156440 | 2.426365 | 1 | 14593.936641 | 12605.419034 | 0.789592 | 0.776432 | 0.860342 | 4.060940e+09 | 0 | 16402.781194 | 0.000000 | 65.758911 | 1 | 14888.330588 | 13894.730848 | 25.7936 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27138.058553 | 24978.782726 |
| 5774 | 2020-12-11 | 12378.610352 | 12236.799805 | 12327.070312 | 12375.410156 | 4268140000 | 11041.775586 | 1 | 16439.599913 | 15293.617547 | 2.430549 | 1 | 14562.952321 | 12578.656526 | 0.791764 | 0.777098 | 0.861687 | 4.063385e+09 | 0 | 16402.781194 | 0.000000 | 58.230114 | 1 | 14856.721241 | 13865.231008 | 25.7835 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27080.441865 | 24925.750386 |
| 5775 | 2020-12-14 | 12544.309570 | 12426.250000 | 12427.860352 | 12462.209961 | 4458140000 | 11064.107318 | 1 | 16554.905510 | 15400.885347 | 2.435052 | 1 | 14665.095312 | 12666.881879 | 0.793950 | 0.777893 | 0.863209 | 4.067615e+09 | 0 | 16402.781194 | 0.000000 | 62.291568 | 1 | 14960.924696 | 13962.480257 | 25.7699 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27270.381191 | 25100.576936 |
| 5776 | 2020-12-15 | 12596.839844 | 12467.570312 | 12565.280273 | 12595.919922 | 4377950000 | 11088.079583 | 1 | 16732.526957 | 15566.125042 | 2.439967 | 1 | 14822.440545 | 12802.787813 | 0.796486 | 0.778757 | 0.864725 | 4.075507e+09 | 0 | 16402.781194 | 0.000000 | 59.558601 | 1 | 15121.443951 | 14112.286969 | 25.7404 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27562.971479 | 25369.886888 |
| 5777 | 2020-12-16 | 12698.110352 | 12568.709961 | 12607.870117 | 12668.160156 | 4561600000 | 11111.904518 | 1 | 16828.491498 | 15655.400024 | 2.445070 | 1 | 14907.450340 | 12876.214478 | 0.798995 | 0.779730 | 0.866345 | 4.073139e+09 | 1 | 16402.781194 | 0.000000 | 63.126568 | 1 | 15208.168594 | 14193.223885 | 25.7180 | 0 | 4104.517745 | 1496.100118 | 4 | 1 | 27721.050883 | 25515.388494 |
| 5778 | 2020-12-17 | 12760.969727 | 12685.980469 | 12741.639648 | 12752.059570 | 4994090000 | 11135.900651 | 1 | 16939.944192 | 15759.083501 | 2.450128 | 1 | 15006.180253 | 12961.491806 | 0.801571 | 0.780640 | 0.867917 | 4.078363e+09 | 0 | 16511.414469 | 0.000000 | 66.193787 | 1 | 15308.890121 | 14287.223578 | 25.6829 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27904.643441 | 25684.373265 |
| 5779 | 2020-12-18 | 12793.469727 | 12611.219727 | 12786.919922 | 12738.179688 | 7088670000 | 11158.608984 | 1 | 16921.506038 | 15741.930646 | 2.454833 | 1 | 14989.846890 | 12947.383968 | 0.803955 | 0.781486 | 0.869391 | 4.100891e+09 | 0 | 16511.414469 | 0.000000 | 62.597887 | 1 | 15292.227275 | 14271.672758 | 25.6576 | 0 | 4104.517745 | 1496.100118 | 3 | 1 | 27874.270843 | 25656.417303 |
| 5780 | 2020-12-21 | 12706.440430 | 12474.030273 | 12575.599609 | 12690.259766 | 5156470000 | 11181.220449 | 1 | 16857.848807 | 15682.710874 | 2.459735 | 1 | 14933.456392 | 12898.677038 | 0.806441 | 0.782464 | 0.870831 | 4.109248e+09 | 0 | 16511.414469 | 0.000000 | 55.773756 | 1 | 15234.699249 | 14217.983969 | 25.6616 | 1 | 4104.517745 | 1493.600118 | 4 | 1 | 27769.410265 | 25559.900097 |
| 5781 | 2020-12-22 | 12761.230469 | 12606.419922 | 12715.480469 | 12717.559570 | 5700760000 | 11202.770716 | 1 | 16894.114099 | 15716.448162 | 2.464635 | 1 | 14965.581853 | 12926.425199 | 0.809032 | 0.783425 | 0.872178 | 4.121670e+09 | 0 | 16511.414469 | 0.000000 | 55.113330 | 1 | 15267.472756 | 14248.570276 | 25.6593 | 0 | 4113.347551 | 1494.313211 | 3 | 1 | 27829.148954 | 25614.885597 |
| 5782 | 2020-12-23 | 12737.589844 | 12649.599609 | 12733.750000 | 12653.139648 | 7028650000 | 11224.605046 | 1 | 16808.538128 | 15636.837577 | 2.469558 | 1 | 14889.774729 | 12860.947282 | 0.811607 | 0.784369 | 0.873583 | 4.146709e+09 | 0 | 16511.414469 | 0.000000 | 74.300892 | 1 | 15190.136424 | 14176.395125 | 25.6496 | 0 | 4113.347551 | 1494.313211 | 3 | 1 | 27688.182317 | 25485.135159 |
| 5783 | 2020-12-24 | 12732.549805 | 12665.799805 | 12668.200195 | 12711.009766 | 3305950000 | 11246.585176 | 1 | 16885.413283 | 15708.353868 | 2.474543 | 1 | 14957.874271 | 12919.767824 | 0.814206 | 0.785354 | 0.874982 | 4.128475e+09 | 1 | 16511.414469 | 0.000000 | 75.169683 | 1 | 15259.609693 | 14241.231969 | 25.6273 | 0 | 4113.347551 | 1494.313211 | 4 | 1 | 27814.816370 | 25601.693404 |
| 5784 | 2020-12-28 | 12861.910156 | 12747.049805 | 12813.969727 | 12838.860352 | 5076340000 | 11269.577708 | 1 | 17055.251086 | 15866.352507 | 2.480133 | 1 | 15108.324394 | 13049.718152 | 0.817068 | 0.786444 | 0.876622 | 4.137587e+09 | 0 | 16677.490497 | 0.000000 | 82.368829 | 1 | 15413.094749 | 14384.473921 | 25.6144 | 0 | 4113.347551 | 1494.313211 | 3 | 1 | 28094.584904 | 25859.201782 |
| 5785 | 2020-12-29 | 12925.530273 | 12816.589844 | 12909.860352 | 12843.490234 | 4680780000 | 11292.253978 | 1 | 17061.401462 | 15872.074149 | 2.485684 | 1 | 15113.772679 | 13054.424073 | 0.819822 | 0.787507 | 0.878356 | 4.139508e+09 | 0 | 16677.490497 | 0.000000 | 80.082721 | 1 | 15418.652939 | 14389.661175 | 25.6187 | 1 | 4113.347551 | 1491.813211 | 4 | 1 | 28104.716227 | 25868.526992 |
| 5786 | 2020-12-30 | 12917.450195 | 12828.790039 | 12900.030273 | 12845.360352 | 5292210000 | 11315.111647 | 1 | 17063.885742 | 15874.385252 | 2.491073 | 1 | 15115.973368 | 13056.324904 | 0.822516 | 0.788518 | 0.880038 | 4.149388e+09 | 0 | 16677.490497 | 0.000000 | 74.850610 | 1 | 15420.898021 | 14391.756427 | 25.6243 | 1 | 4113.946488 | 1492.030432 | 4 | 1 | 28108.808503 | 25872.293661 |
| 5787 | 2020-12-31 | 12904.089844 | 12804.750000 | 12852.959961 | 12888.280273 | 4771390000 | 11337.329980 | 1 | 17120.900930 | 15927.425989 | 2.496253 | 1 | 15166.480040 | 13099.949717 | 0.825164 | 0.789502 | 0.881587 | 4.154493e+09 | 0 | 16677.490497 | 0.000000 | 73.290198 | 1 | 15472.423530 | 14439.843289 | 25.6305 | 1 | 4127.692328 | 1497.015720 | 4 | 1 | 28202.727851 | 25958.740191 |
| 5788 | 2021-01-04 | 12950.219727 | 12537.419922 | 12950.219727 | 12694.660156 | 6546740000 | 11357.968451 | 1 | 16863.694323 | 15688.148908 | 2.500925 | 1 | 14938.634619 | 12903.149698 | 0.827599 | 0.790377 | 0.882948 | 4.178834e+09 | 0 | 16677.490497 | 0.000000 | 45.071152 | 1 | 15239.981933 | 14222.914103 | 25.6599 | 1 | 4065.682171 | 1474.526113 | 4 | 1 | 27779.039403 | 25568.763079 |
| 5789 | 2021-01-05 | 12809.669922 | 12663.129883 | 12663.129883 | 12802.379883 | 6904420000 | 11378.935586 | 1 | 17006.790122 | 15821.269691 | 2.505669 | 1 | 15065.395447 | 13012.638550 | 0.830096 | 0.791205 | 0.884367 | 4.205502e+09 | 0 | 16677.490497 | 0.000000 | 54.747692 | 1 | 15369.299824 | 14343.601730 | 25.6905 | 1 | 4100.181257 | 1487.038110 | 4 | 1 | 28014.756664 | 25785.725182 |
| 5790 | 2021-01-06 | 12803.290039 | 12569.419922 | 12601.259766 | 12623.349609 | 7648340000 | 11398.393314 | 1 | 16768.964787 | 15600.022840 | 2.509854 | 1 | 14854.718847 | 12830.667989 | 0.832351 | 0.791881 | 0.885622 | 4.237440e+09 | 0 | 16677.490497 | 0.000000 | 45.855573 | 1 | 15154.373383 | 14143.018795 | 25.7199 | 1 | 4042.843748 | 1466.243161 | 4 | 1 | 27622.994383 | 25425.133990 |
| 5791 | 2021-01-07 | 12966.679688 | 12744.820312 | 12745.410156 | 12939.570312 | 6777010000 | 11420.459382 | 1 | 17189.035054 | 15990.810574 | 2.514581 | 1 | 15226.836374 | 13152.082113 | 0.834856 | 0.792769 | 0.886957 | 4.258882e+09 | 0 | 16677.490497 | 0.000000 | 60.126829 | 1 | 15533.997393 | 14497.307909 | 25.7231 | 1 | 4144.118840 | 1502.973225 | 4 | 1 | 28314.963074 | 26062.045269 |
| 5792 | 2021-01-08 | 13113.089844 | 12939.730469 | 13037.240234 | 13105.200195 | 7223660000 | 11442.331452 | 1 | 17409.059196 | 16195.497130 | 2.519173 | 1 | 15421.743860 | 13320.432203 | 0.837303 | 0.793583 | 0.888287 | 4.286610e+09 | 0 | 16677.490497 | 0.000000 | 68.877365 | 1 | 15732.836621 | 14682.877240 | 25.7252 | 1 | 4197.164645 | 1522.211676 | 4 | 1 | 28677.402004 | 26395.646262 |
| 5793 | 2021-01-11 | 13023.209961 | 12883.589844 | 12961.500000 | 12902.490234 | 6876420000 | 11462.337923 | 1 | 17139.777563 | 15944.986757 | 2.523296 | 1 | 15183.201828 | 13114.393054 | 0.839573 | 0.794314 | 0.889410 | 4.312999e+09 | 0 | 16677.490497 | 0.000000 | 57.133076 | 1 | 15489.482636 | 14455.763924 | 25.7509 | 1 | 4132.243311 | 1498.666254 | 4 | 1 | 28233.822741 | 25987.360975 |
| 5794 | 2021-01-12 | 12957.429688 | 12783.709961 | 12916.099609 | 12892.089844 | 7181380000 | 11481.837389 | 1 | 17125.961596 | 15932.133882 | 2.527046 | 1 | 15170.963010 | 13103.821853 | 0.841702 | 0.794945 | 0.890398 | 4.340834e+09 | 0 | 16677.490497 | 0.000000 | 52.173074 | 1 | 15476.996932 | 14444.111476 | 25.7588 | 1 | 4128.912408 | 1497.458214 | 4 | 1 | 28211.064128 | 25966.413181 |
| 5795 | 2021-01-13 | 13008.849609 | 12878.019531 | 12911.870117 | 12973.629883 | 7072920000 | 11501.033190 | 1 | 17234.280076 | 16032.901627 | 2.530645 | 1 | 15266.916492 | 13186.701058 | 0.843826 | 0.795435 | 0.891384 | 4.367985e+09 | 0 | 16677.490497 | 0.000000 | 54.998983 | 1 | 15574.886021 | 14535.467760 | 25.7537 | 0 | 4155.027001 | 1504.429355 | 3 | 1 | 28389.493793 | 26130.645852 |
| 5796 | 2021-01-14 | 13037.049805 | 12886.160156 | 13010.940430 | 12898.690430 | 6671090000 | 11523.101257 | 1 | 17134.729870 | 15940.290932 | 2.534636 | 1 | 15178.730350 | 13110.530844 | 0.846062 | 0.796106 | 0.892468 | 4.390170e+09 | 0 | 16677.490497 | 0.000000 | 51.939656 | 1 | 15484.920958 | 14451.506678 | 25.7608 | 1 | 4155.027001 | 1501.929355 | 4 | 1 | 28225.507834 | 25979.707654 |
| 5797 | 2021-01-15 | 12941.290039 | 12758.099609 | 12898.089844 | 12803.929688 | 6402970000 | 11544.035586 | 1 | 17008.848896 | 15823.184951 | 2.538437 | 1 | 15067.219203 | 13014.213807 | 0.848174 | 0.796732 | 0.893531 | 4.411847e+09 | 0 | 16677.490497 | 0.000000 | 47.043590 | 1 | 15371.160370 | 14345.338109 | 25.7805 | 1 | 4124.501929 | 1490.895372 | 4 | 1 | 28018.148018 | 25788.846699 |
| 5798 | 2021-01-19 | 13012.089844 | 12861.299805 | 12921.610352 | 12996.540039 | 6229100000 | 11565.499922 | 1 | 17264.714122 | 16061.214157 | 2.542263 | 1 | 15293.876367 | 13209.987477 | 0.850268 | 0.797422 | 0.894573 | 4.429348e+09 | 0 | 16677.490497 | 0.000000 | 60.588104 | 1 | 15602.389741 | 14561.135968 | 25.7926 | 1 | 4186.547082 | 1513.323008 | 4 | 1 | 28439.626851 | 26176.790006 |
| 5799 | 2021-01-20 | 13332.259766 | 13138.299805 | 13155.120117 | 13296.450195 | 6771630000 | 11587.813789 | 1 | 17663.117320 | 16431.845204 | 2.546458 | 1 | 15646.800210 | 13514.823179 | 0.852458 | 0.798195 | 0.895806 | 4.457119e+09 | 0 | 16677.490497 | 0.000000 | 65.270274 | 1 | 15962.432885 | 14897.150981 | 25.7757 | 0 | 4283.156486 | 1545.744683 | 3 | 1 | 29095.904053 | 26780.849637 |
| 5800 | 2021-01-21 | 13433.690430 | 13297.790039 | 13356.700195 | 13404.990234 | 7183390000 | 11610.630521 | 1 | 17807.302829 | 16565.979736 | 2.550934 | 1 | 15774.526353 | 13625.145815 | 0.854894 | 0.798966 | 0.897073 | 4.491112e+09 | 0 | 16677.490497 | 0.000000 | 75.258837 | 1 | 16092.735565 | 15018.757675 | 25.7442 | 0 | 4283.156486 | 1545.744683 | 3 | 1 | 29333.416360 | 26999.463961 |
| 5801 | 2021-01-22 | 13404.769531 | 13336.900391 | 13356.179688 | 13366.400391 | 5931240000 | 11632.992858 | 1 | 17756.039753 | 16518.290140 | 2.555436 | 1 | 15729.115167 | 13585.922194 | 0.857439 | 0.799710 | 0.898286 | 4.513293e+09 | 0 | 16677.490497 | 0.000000 | 66.809220 | 1 | 16046.408328 | 14975.522171 | 25.7337 | 0 | 4283.156486 | 1545.744683 | 3 | 1 | 29248.972289 | 26921.738794 |
| 5802 | 2021-01-25 | 13563.700195 | 13205.589844 | 13515.629883 | 13483.290039 | 7139410000 | 11656.157194 | 1 | 17911.316954 | 16662.743177 | 2.560237 | 1 | 15866.666841 | 13704.731569 | 0.860200 | 0.800574 | 0.899464 | 4.549168e+09 | 0 | 16677.490497 | 0.000000 | 65.484182 | 1 | 16186.734742 | 15106.483646 | 25.7015 | 0 | 4283.156486 | 1545.744683 | 3 | 1 | 29504.755595 | 27157.170361 |
| 5803 | 2021-01-26 | 13536.299805 | 13440.320312 | 13507.469727 | 13490.190430 | 6781460000 | 11678.556263 | 1 | 17920.483492 | 16671.270727 | 2.564859 | 1 | 15874.786980 | 13711.745287 | 0.862859 | 0.801371 | 0.900628 | 4.581732e+09 | 0 | 16677.490497 | 0.000000 | 78.666035 | 1 | 16195.018684 | 15114.214745 | 25.6705 | 0 | 4283.156486 | 1545.744683 | 3 | 1 | 29519.855347 | 27171.068681 |
| 5804 | 2021-01-27 | 13393.509766 | 13034.139648 | 13371.160156 | 13112.650391 | 11102160000 | 11697.908464 | 1 | 17418.956099 | 16204.704133 | 2.569036 | 1 | 15430.510991 | 13328.004755 | 0.865368 | 0.802149 | 0.901519 | 4.651134e+09 | 0 | 16677.490497 | 0.000000 | 57.921178 | 1 | 15741.780606 | 14691.224331 | 25.7769 | 1 | 4283.156486 | 1543.244683 | 4 | 1 | 28693.704864 | 26410.651963 |
| 5805 | 2021-01-28 | 13401.849609 | 13150.099609 | 13163.320312 | 13201.530273 | 9823150000 | 11719.233997 | 1 | 17537.024890 | 16314.542508 | 2.573367 | 1 | 15535.101746 | 13418.344349 | 0.867711 | 0.803181 | 0.902476 | 4.702518e+09 | 0 | 16677.490497 | 0.000000 | 58.141855 | 1 | 15848.481202 | 14790.804070 | 25.7430 | 0 | 4312.188484 | 1551.205070 | 3 | 1 | 28888.195913 | 26589.668072 |
| 5806 | 2021-01-29 | 13167.870117 | 12845.429688 | 13124.700195 | 12925.379883 | 7809670000 | 11738.057663 | 1 | 17170.184366 | 15973.273943 | 2.577048 | 1 | 15210.137570 | 13137.658628 | 0.869739 | 0.803975 | 0.903334 | 4.738009e+09 | 0 | 16677.490497 | 0.000000 | 50.833643 | 1 | 15516.961735 | 14481.409156 | 25.7664 | 1 | 4312.188484 | 1548.705070 | 4 | 1 | 28283.910923 | 26033.463824 |
| 5807 | 2021-02-01 | 13280.219727 | 12983.099609 | 13067.650391 | 13248.900391 | 7014220000 | 11760.721263 | 1 | 17599.951755 | 16373.082826 | 2.581647 | 1 | 15590.845253 | 13466.492444 | 0.872014 | 0.805063 | 0.904571 | 4.766448e+09 | 0 | 16677.490497 | 0.000000 | 62.160784 | 1 | 15905.349186 | 14843.876866 | 25.7542 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 28991.853383 | 26685.077897 |
| 5808 | 2021-02-02 | 13501.230469 | 13363.759766 | 13371.370117 | 13456.120117 | 7240220000 | 11784.020996 | 1 | 17875.224199 | 16629.166399 | 2.586226 | 1 | 15834.694221 | 13677.115424 | 0.874231 | 0.806094 | 0.905901 | 4.800864e+09 | 0 | 16677.490497 | 0.000000 | 62.460549 | 1 | 16154.117160 | 15076.042858 | 25.7217 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29445.301122 | 27102.446462 |
| 5809 | 2021-02-03 | 13561.450195 | 13400.080078 | 13555.030273 | 13402.370117 | 7465240000 | 11805.657799 | 1 | 17803.822243 | 16562.741777 | 2.590397 | 1 | 15771.443090 | 13622.482666 | 0.876357 | 0.807085 | 0.906954 | 4.837443e+09 | 0 | 16677.490497 | 0.000000 | 53.314181 | 1 | 16089.590105 | 15015.822133 | 25.6537 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29327.682899 | 26994.186690 |
| 5810 | 2021-02-04 | 13563.129883 | 13406.440430 | 13454.849609 | 13560.889648 | 7218680000 | 11827.535397 | 1 | 18014.400934 | 16758.641311 | 2.594501 | 1 | 15957.983362 | 13783.605628 | 0.878664 | 0.808022 | 0.907814 | 4.870923e+09 | 0 | 16677.490497 | 0.000000 | 54.730073 | 1 | 16279.893332 | 15193.425129 | 25.6027 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29674.562630 | 27313.466473 |
| 5811 | 2021-02-05 | 13642.959961 | 13527.809570 | 13592.769531 | 13603.959961 | 6697720000 | 11849.282533 | 1 | 18071.615903 | 16811.867901 | 2.598557 | 1 | 16008.667008 | 13827.383302 | 0.880940 | 0.808925 | 0.908693 | 4.904559e+09 | 0 | 16677.490497 | 0.000000 | 57.188143 | 1 | 16331.599386 | 15241.680486 | 25.5529 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29768.811070 | 27400.215909 |
| 5812 | 2021-02-08 | 13698.410156 | 13607.959961 | 13672.330078 | 13695.019531 | 8439940000 | 11869.888932 | 1 | 18192.580209 | 16924.399949 | 2.602023 | 1 | 16115.822744 | 13919.938380 | 0.883102 | 0.809722 | 0.909198 | 4.948586e+09 | 0 | 16677.490497 | 0.000000 | 56.508304 | 1 | 16440.916705 | 15343.702315 | 25.5094 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29968.071811 | 27583.622204 |
| 5813 | 2021-02-09 | 13741.790039 | 13664.700195 | 13667.139648 | 13687.080078 | 8658980000 | 11890.976068 | 1 | 18182.033372 | 16914.588318 | 2.605626 | 1 | 16106.479872 | 13911.868534 | 0.885233 | 0.810614 | 0.909778 | 4.995660e+09 | 0 | 16677.490497 | 0.000000 | 56.048282 | 1 | 16431.385365 | 15334.807066 | 25.4653 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29950.698334 | 27567.631071 |
| 5814 | 2021-02-10 | 13770.910156 | 13531.929688 | 13751.419922 | 13655.269531 | 10165550000 | 11910.899863 | 1 | 18139.775972 | 16875.276624 | 2.608762 | 1 | 16069.046326 | 13879.535550 | 0.887226 | 0.811367 | 0.910169 | 5.052019e+09 | 0 | 16677.490497 | 0.000000 | 71.164315 | 1 | 16393.196697 | 15299.166988 | 25.4206 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29881.089032 | 27503.560326 |
| 5815 | 2021-02-11 | 13747.200195 | 13637.190430 | 13723.629883 | 13734.349609 | 10000200000 | 11930.764928 | 1 | 18244.826619 | 16973.004332 | 2.611630 | 1 | 16162.105012 | 13959.914392 | 0.889185 | 0.812125 | 0.910320 | 5.102589e+09 | 0 | 16677.490497 | 0.000000 | 70.942179 | 1 | 16488.132595 | 15387.767167 | 25.3748 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 30054.135697 | 27662.838302 |
| 5816 | 2021-02-12 | 13816.250000 | 13656.780273 | 13695.900391 | 13807.700195 | 7352960000 | 11950.574062 | 1 | 18342.266160 | 17063.651494 | 2.614528 | 1 | 16248.421431 | 14034.469644 | 0.891148 | 0.812911 | 0.910468 | 5.130623e+09 | 0 | 16677.490497 | 0.000000 | 91.256128 | 1 | 16576.190218 | 15469.948105 | 25.2967 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 30214.644824 | 27810.576307 |
| 5817 | 2021-02-16 | 13879.769531 | 13726.780273 | 13841.030273 | 13773.769531 | 7646300000 | 11971.717793 | 1 | 18297.192378 | 17021.719744 | 2.617638 | 1 | 16208.493006 | 13999.981723 | 0.893025 | 0.813831 | 0.910782 | 5.164933e+09 | 0 | 16677.490497 | 0.000000 | 83.657088 | 1 | 16535.456343 | 15431.932679 | 25.2427 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 30140.396184 | 27742.235358 |
| 5818 | 2021-02-17 | 13713.139648 | 13552.660156 | 13636.150391 | 13699.709961 | 7227140000 | 11991.785729 | 1 | 18198.811016 | 16930.196414 | 2.620646 | 1 | 16121.342279 | 13924.705843 | 0.894706 | 0.814731 | 0.911209 | 5.198527e+09 | 0 | 16677.490497 | 0.000000 | 68.837073 | 1 | 16446.547581 | 15348.957405 | 25.1719 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29978.335625 | 27593.069364 |
| 5819 | 2021-02-18 | 13669.940430 | 13477.169922 | 13556.009766 | 13637.509766 | 6454280000 | 12011.357930 | 1 | 18116.183748 | 16853.328982 | 2.623742 | 1 | 16048.147252 | 13861.484108 | 0.896297 | 0.815629 | 0.911816 | 5.222529e+09 | 0 | 16677.490497 | 0.000000 | 67.949030 | 1 | 16371.876039 | 15279.269203 | 25.1117 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29842.226296 | 27467.789755 |
| 5820 | 2021-02-19 | 13701.690430 | 13545.450195 | 13686.230469 | 13580.780273 | 6686060000 | 12031.053398 | 1 | 18040.823809 | 16783.222283 | 2.626807 | 1 | 15981.389958 | 13803.822925 | 0.897957 | 0.816559 | 0.912292 | 5.250500e+09 | 0 | 16677.490497 | 0.000000 | 51.797680 | 1 | 16303.772094 | 15215.710299 | 25.0684 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29718.088211 | 27353.528883 |
| 5821 | 2021-02-22 | 13447.370117 | 13220.769531 | 13414.040039 | 13223.740234 | 6435100000 | 12048.243535 | 1 | 17566.528790 | 16341.989731 | 2.629494 | 1 | 15561.237656 | 13440.919073 | 0.899433 | 0.817353 | 0.912708 | 5.275212e+09 | 0 | 16677.490497 | 0.000000 | 28.077742 | 1 | 15875.144334 | 14815.687790 | 25.0410 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 28936.796771 | 26634.401938 |
| 5822 | 2021-02-23 | 13259.849609 | 12758.120117 | 12982.360352 | 13194.709961 | 7482840000 | 12063.194401 | 1 | 17527.964729 | 16306.113918 | 2.631402 | 1 | 15527.075840 | 13411.412023 | 0.900802 | 0.817897 | 0.912703 | 5.308939e+09 | 0 | 16677.490497 | 0.000000 | 18.931467 | 1 | 15840.293394 | 14783.162690 | 25.0094 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 28873.271391 | 26575.931040 |
| 5823 | 2021-02-24 | 13312.429688 | 12971.820312 | 13095.860352 | 13302.190430 | 5793430000 | 12079.655202 | 1 | 17670.742696 | 16438.939026 | 2.633501 | 1 | 15653.555118 | 13520.657687 | 0.902212 | 0.818545 | 0.912744 | 5.328318e+09 | 0 | 16677.490497 | 0.000000 | 28.728607 | 1 | 15969.324056 | 14903.582257 | 24.9591 | 0 | 4420.121978 | 1584.968949 | 3 | 1 | 29108.465098 | 26792.411246 |
| 5824 | 2021-02-25 | 13294.559570 | 12773.759766 | 13197.750000 | 12828.309570 | 6335240000 | 12092.705599 | 1 | 17041.235339 | 15853.313779 | 2.635033 | 1 | 15095.908602 | 13038.994091 | 0.903392 | 0.818978 | 0.912662 | 5.352032e+09 | 0 | 16677.490497 | 0.000000 | 19.298676 | 1 | 15400.428501 | 14372.652978 | 24.9810 | 1 | 4420.121978 | 1582.468949 | 4 | 1 | 28071.497199 | 25837.951081 |
| 5825 | 2021-02-26 | 13090.360352 | 12764.339844 | 12958.959961 | 12909.440430 | 5883880000 | 12108.231270 | 1 | 17149.010261 | 15953.575857 | 2.637398 | 1 | 15191.380576 | 13121.457395 | 0.904806 | 0.819727 | 0.912865 | 5.353288e+09 | 0 | 16677.490497 | 0.000000 | 19.421375 | 1 | 15497.826368 | 14463.550823 | 24.9842 | 1 | 4448.076425 | 1592.477053 | 4 | 1 | 28249.031478 | 26001.359608 |
| 5826 | 2021-03-01 | 13293.780273 | 13051.700195 | 13106.019531 | 13282.950195 | 5047710000 | 12126.896738 | 1 | 17645.183805 | 16415.161811 | 2.640305 | 1 | 15630.913879 | 13501.101463 | 0.906557 | 0.820622 | 0.913126 | 5.363857e+09 | 0 | 16677.490497 | 0.000000 | 34.088766 | 1 | 15946.226090 | 14882.025776 | 24.9381 | 0 | 4576.772939 | 1636.052306 | 3 | 1 | 29066.362732 | 26753.658810 |
| 5827 | 2021-03-02 | 13301.620117 | 13052.120117 | 13297.759766 | 13059.950195 | 4920320000 | 12142.800540 | 1 | 17348.948712 | 16139.576867 | 2.642641 | 1 | 15368.495234 | 13274.439044 | 0.908065 | 0.821376 | 0.913201 | 5.376841e+09 | 0 | 16677.490497 | 0.000000 | 30.582278 | 1 | 15678.513845 | 14632.179793 | 24.8843 | 0 | 4576.772939 | 1636.052306 | 3 | 1 | 28578.383872 | 26304.506640 |
| 5828 | 2021-03-03 | 13057.290039 | 12679.889648 | 13020.099609 | 12683.330078 | 5493960000 | 12157.139408 | 1 | 16848.643351 | 15674.147119 | 2.644725 | 1 | 14925.301777 | 12891.633542 | 0.909498 | 0.822017 | 0.913209 | 5.389744e+09 | 0 | 16677.490497 | 0.000000 | 26.259707 | 1 | 15226.380136 | 14210.220047 | 24.8704 | 0 | 4576.772939 | 1636.052306 | 3 | 1 | 27754.246404 | 25545.942769 |
| 5829 | 2021-03-04 | 12799.080078 | 12314.160156 | 12655.919922 | 12464.000000 | 7799710000 | 12169.146204 | 1 | 16557.283413 | 15403.097490 | 2.646436 | 1 | 14667.201768 | 12668.701317 | 0.910747 | 0.822586 | 0.913103 | 5.423553e+09 | 0 | 16677.490497 | 0.000000 | 24.463959 | 1 | 14963.073644 | 13964.485791 | 24.8925 | 1 | 4576.772939 | 1633.552306 | 4 | 1 | 27274.298237 | 25104.182317 |
| 5830 | 2021-03-05 | 12700.959961 | 12208.389648 | 12594.160156 | 12668.509766 | 7696900000 | 12182.166204 | 1 | 16828.955922 | 15655.832074 | 2.648289 | 1 | 14907.861749 | 12876.569829 | 0.912002 | 0.823282 | 0.913005 | 5.459278e+09 | 0 | 16677.490497 | 0.000000 | 31.348222 | 1 | 15208.588301 | 14193.615582 | 24.8891 | 0 | 4651.868796 | 1657.855692 | 3 | 1 | 27721.815915 | 25516.092654 |
| 5831 | 2021-03-08 | 12718.580078 | 12287.570312 | 12629.559570 | 12299.080078 | 5971260000 | 12191.454206 | 1 | 16338.202389 | 15199.288308 | 2.648949 | 1 | 14473.129739 | 12501.072848 | 0.912505 | 0.823844 | 0.912601 | 5.481172e+09 | 0 | 16677.490497 | 0.000000 | 31.190205 | 1 | 14765.086727 | 13779.711890 | 24.8931 | 1 | 4651.868796 | 1655.355692 | 4 | 1 | 26913.412876 | 24772.011282 |
| 5832 | 2021-03-09 | 12868.519531 | 12592.830078 | 12635.450195 | 12794.490234 | 6294910000 | 12203.050273 | 1 | 16996.309446 | 15811.519609 | 2.649893 | 1 | 15056.111183 | 13004.619326 | 0.913109 | 0.824277 | 0.912507 | 5.507818e+09 | 0 | 16677.490497 | 0.000000 | 43.157004 | 1 | 15359.828275 | 14334.762282 | 24.8727 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27997.492172 | 25769.834363 |
| 5833 | 2021-03-10 | 12979.379883 | 12726.849609 | 12950.250000 | 12752.070312 | 5991730000 | 12214.087142 | 1 | 16939.958462 | 15759.096776 | 2.650733 | 1 | 15006.192894 | 12961.502725 | 0.913623 | 0.824757 | 0.912353 | 5.523850e+09 | 0 | 16677.490497 | 0.000000 | 40.379963 | 1 | 15308.903017 | 14287.235614 | 24.8343 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27904.666948 | 25684.394901 |
| 5834 | 2021-03-11 | 13117.860352 | 12920.009766 | 12960.530273 | 13052.900391 | 5956260000 | 12226.936875 | 1 | 17339.583691 | 16130.864669 | 2.651758 | 1 | 15360.199269 | 13267.273457 | 0.914215 | 0.825364 | 0.912179 | 5.541833e+09 | 0 | 16677.490497 | 0.000000 | 54.180471 | 1 | 15670.050531 | 14624.281293 | 24.7837 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28562.957165 | 26290.307379 |
| 5835 | 2021-03-12 | 12943.580078 | 12778.129883 | 12873.389648 | 12937.290039 | 5472340000 | 12238.071608 | 1 | 17186.005919 | 15987.992597 | 2.652342 | 1 | 15224.153028 | 13149.764390 | 0.914569 | 0.825852 | 0.911921 | 5.557808e+09 | 0 | 16677.490497 | 0.000000 | 50.511815 | 1 | 15531.259918 | 14494.753123 | 24.7165 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28309.973275 | 26057.452490 |
| 5836 | 2021-03-15 | 13085.009766 | 12885.639648 | 12936.129883 | 13082.540039 | 5933440000 | 12251.025944 | 1 | 17378.957252 | 16167.493552 | 2.653380 | 1 | 15395.078177 | 13297.399889 | 0.915210 | 0.826412 | 0.911758 | 5.579040e+09 | 0 | 16677.490497 | 0.000000 | 45.979591 | 1 | 15705.633028 | 14657.489128 | 24.6250 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28627.816008 | 26350.005641 |
| 5837 | 2021-03-16 | 13297.480469 | 13091.780273 | 13156.650391 | 13152.280273 | 5463770000 | 12264.806680 | 1 | 17471.600771 | 16253.679017 | 2.654652 | 1 | 15477.146059 | 13368.285496 | 0.915849 | 0.827152 | 0.911651 | 5.589069e+09 | 0 | 16677.490497 | 0.000000 | 51.973581 | 1 | 15789.356412 | 14735.625080 | 24.5294 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28780.424797 | 26490.471909 |
| 5838 | 2021-03-17 | 13280.290039 | 12950.080078 | 13024.830078 | 13202.379883 | 5465500000 | 12280.315345 | 1 | 17538.153518 | 16315.592461 | 2.656368 | 1 | 15536.101537 | 13419.207911 | 0.916615 | 0.827997 | 0.911756 | 5.603378e+09 | 0 | 16677.490497 | 0.000000 | 62.894815 | 1 | 15849.501161 | 14791.755960 | 24.4352 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28890.055067 | 26591.379300 |
| 5839 | 2021-03-18 | 13040.360352 | 12781.530273 | 13006.290039 | 12789.139648 | 5699900000 | 12291.191478 | 1 | 16989.201682 | 15804.907318 | 2.657027 | 1 | 15049.814800 | 12999.180865 | 0.916989 | 0.828538 | 0.911501 | 5.623500e+09 | 0 | 16677.490497 | 0.000000 | 57.367635 | 1 | 15353.404879 | 14328.767563 | 24.3699 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27985.783774 | 25759.057559 |
| 5840 | 2021-03-19 | 12906.019531 | 12704.070312 | 12792.669922 | 12866.990234 | 7591530000 | 12302.448945 | 1 | 17092.619062 | 15901.115611 | 2.657655 | 1 | 15141.426662 | 13078.310023 | 0.917237 | 0.829081 | 0.911337 | 5.660917e+09 | 0 | 16677.490497 | 0.000000 | 54.771438 | 1 | 15446.864767 | 14415.990236 | 24.3039 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28156.140008 | 25915.859172 |
| 5841 | 2021-03-22 | 13167.459961 | 12943.139648 | 12943.139648 | 13086.509766 | 5302770000 | 12315.262676 | 1 | 17384.230671 | 16172.399368 | 2.658686 | 1 | 15399.749613 | 13301.434812 | 0.917659 | 0.829762 | 0.911266 | 5.674006e+09 | 0 | 16677.490497 | 0.000000 | 70.400043 | 1 | 15710.398698 | 14661.936752 | 24.1681 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28636.502746 | 26358.001208 |
| 5842 | 2021-03-23 | 13180.660156 | 12993.500000 | 13127.169922 | 13017.790039 | 5607860000 | 12326.790807 | 1 | 17292.942802 | 16087.475054 | 2.659681 | 1 | 15318.882628 | 13231.586474 | 0.918053 | 0.830447 | 0.911181 | 5.692189e+09 | 0 | 16677.490497 | 0.000000 | 57.427085 | 1 | 15627.900437 | 14584.944162 | 24.0376 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28486.127079 | 26219.590381 |
| 5843 | 2021-03-24 | 13077.490234 | 12797.849609 | 13072.820312 | 12798.879883 | 6184470000 | 12336.123138 | 1 | 17002.140692 | 15816.944367 | 2.660080 | 1 | 15061.276769 | 13009.081068 | 0.918279 | 0.831049 | 0.910752 | 5.717566e+09 | 0 | 16677.490497 | 0.000000 | 51.393332 | 1 | 15365.098063 | 14339.680381 | 23.8468 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28007.097803 | 25778.675709 |
| 5844 | 2021-03-25 | 12845.660156 | 12627.929688 | 12707.580078 | 12780.509766 | 5608640000 | 12345.868939 | 1 | 16977.737673 | 15794.242449 | 2.660484 | 1 | 15039.659454 | 12990.409251 | 0.918522 | 0.831617 | 0.910345 | 5.738513e+09 | 0 | 16677.490497 | 0.000000 | 40.253039 | 1 | 15343.044675 | 14319.098767 | 23.6690 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27966.899468 | 25741.675807 |
| 5845 | 2021-03-26 | 12992.299805 | 12721.660156 | 12777.269531 | 12979.120117 | 5195330000 | 12355.882741 | 1 | 17241.573350 | 16039.686497 | 2.660713 | 1 | 15273.377209 | 13192.281460 | 0.918668 | 0.832167 | 0.909878 | 5.757050e+09 | 0 | 16677.490497 | 0.000000 | 51.412882 | 1 | 15581.477066 | 14541.618939 | 23.4774 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28401.507776 | 26141.703926 |
| 5846 | 2021-03-29 | 13013.469727 | 12836.599609 | 12950.509766 | 12965.740234 | 4934000000 | 12365.286608 | 1 | 17223.799400 | 16023.151545 | 2.660725 | 1 | 15257.632228 | 13178.681834 | 0.918519 | 0.832725 | 0.909481 | 5.770491e+09 | 0 | 16677.490497 | 0.000000 | 45.669078 | 1 | 15565.414472 | 14526.628312 | 23.3135 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28372.229301 | 26114.755032 |
| 5847 | 2021-03-30 | 12929.459961 | 12798.030273 | 12904.009766 | 12896.530273 | 4685320000 | 12373.755677 | 1 | 17131.860300 | 15937.621396 | 2.660405 | 0 | 15176.188353 | 13105.835210 | 0.918223 | 0.833181 | 0.909001 | 5.781420e+09 | 0 | 16677.490497 | 0.000000 | 40.513092 | 1 | 15482.327683 | 14449.086470 | 23.1541 | 0 | 4839.247285 | 1719.533851 | 2 | 0 | 28220.780881 | 25972.856807 |
| 5848 | 2021-03-31 | 13167.059570 | 12966.650391 | 12970.330078 | 13091.440430 | 4980670000 | 12382.886549 | 1 | 17390.780607 | 16178.492717 | 2.660277 | 0 | 15176.188353 | 13105.835210 | 0.918090 | 0.833666 | 0.908521 | 5.795376e+09 | 0 | 16677.490497 | 0.000000 | 46.283985 | 1 | 15716.317977 | 14667.460997 | 23.0524 | 0 | 4839.247285 | 1719.533851 | 2 | 0 | 28220.780881 | 25972.856807 |
| 5849 | 2021-04-01 | 13333.410156 | 13255.820312 | 13268.879883 | 13329.519531 | 4553470000 | 12391.937077 | 1 | 17707.046906 | 16472.712518 | 2.660099 | 0 | 15176.188353 | 13105.835210 | 0.917915 | 0.834198 | 0.907987 | 5.805729e+09 | 0 | 16677.490497 | 0.000000 | 70.506848 | 1 | 16002.132733 | 14934.201388 | 22.9499 | 0 | 4839.247285 | 1719.533851 | 2 | 0 | 28220.780881 | 25972.856807 |
| 5850 | 2021-04-05 | 13623.599609 | 13420.809570 | 13434.040039 | 13598.160156 | 4439970000 | 12403.083743 | 1 | 18063.911393 | 16804.700463 | 2.660379 | 1 | 15176.188353 | 13103.335210 | 0.917959 | 0.834763 | 0.907657 | 5.817599e+09 | 0 | 16677.490497 | 0.000000 | 74.237415 | 1 | 16324.636701 | 15235.182469 | 22.8804 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5851 | 2021-04-06 | 13660.290039 | 13551.599609 | 13567.200195 | 13578.459961 | 4038510000 | 12413.634479 | 1 | 18037.741486 | 16780.354825 | 2.660586 | 1 | 15154.202005 | 13084.351887 | 0.918029 | 0.835239 | 0.907319 | 5.825341e+09 | 0 | 16677.490497 | 0.000000 | 68.797815 | 1 | 16300.986551 | 15213.110654 | 22.8041 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5852 | 2021-04-07 | 13648.799805 | 13532.629883 | 13553.900391 | 13616.700195 | 4078990000 | 12423.674479 | 1 | 18088.540138 | 16827.612371 | 2.660815 | 1 | 15196.879911 | 13121.200594 | 0.917972 | 0.835850 | 0.906993 | 5.834427e+09 | 0 | 16677.490497 | 0.000000 | 73.430609 | 1 | 16346.894080 | 15255.954461 | 22.7277 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5853 | 2021-04-08 | 13763.179688 | 13703.509766 | 13730.730469 | 13758.509766 | 4133640000 | 12433.445475 | 1 | 18276.921175 | 17002.861620 | 2.660897 | 1 | 15355.146083 | 13257.849840 | 0.917782 | 0.836503 | 0.906613 | 5.836437e+09 | 0 | 16677.490497 | 0.000000 | 89.952943 | 1 | 16517.136943 | 15414.835858 | 22.6627 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5854 | 2021-04-09 | 13849.309570 | 13674.919922 | 13709.669922 | 13845.059570 | 3906460000 | 12442.942272 | 1 | 18391.894671 | 17109.820468 | 2.661282 | 1 | 15451.739749 | 13341.250174 | 0.917861 | 0.837110 | 0.906310 | 5.842655e+09 | 0 | 16677.490497 | 0.000000 | 91.940144 | 1 | 16621.040273 | 15511.805010 | 22.5761 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5855 | 2021-04-12 | 13839.389648 | 13747.629883 | 13792.740234 | 13819.349609 | 4230160000 | 12456.595469 | 1 | 18357.741340 | 17078.047920 | 2.662788 | 1 | 15423.046219 | 13316.475776 | 0.918377 | 0.838080 | 0.906331 | 5.847812e+09 | 0 | 16677.490497 | 0.000000 | 88.323613 | 1 | 16590.175379 | 15482.999941 | 22.5142 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5856 | 2021-04-13 | 14002.530273 | 13874.580078 | 13874.580078 | 13986.490234 | 4200290000 | 12472.357871 | 1 | 18579.772366 | 17284.601462 | 2.664770 | 1 | 15609.583043 | 13477.534302 | 0.919047 | 0.839191 | 0.906532 | 5.856936e+09 | 0 | 16677.490497 | 0.000000 | 90.830319 | 1 | 16790.828258 | 15670.261886 | 22.4562 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5857 | 2021-04-14 | 13990.540039 | 13782.179688 | 13988.860352 | 13803.910156 | 4102380000 | 12490.595540 | 1 | 18337.231440 | 17058.967737 | 2.667403 | 1 | 15405.815061 | 13301.598151 | 0.920003 | 0.840520 | 0.906880 | 5.865223e+09 | 0 | 16677.490497 | 0.000000 | 83.277331 | 1 | 16571.640264 | 15465.701800 | 22.3990 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5858 | 2021-04-15 | 14040.110352 | 13931.009766 | 13934.870117 | 14026.190430 | 4382620000 | 12508.131146 | 1 | 18632.510442 | 17333.663238 | 2.669678 | 1 | 15653.890334 | 13515.789843 | 0.920858 | 0.841730 | 0.907090 | 5.872276e+09 | 0 | 16677.490497 | 0.000000 | 83.606440 | 1 | 16838.488475 | 15714.741412 | 22.3263 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5859 | 2021-04-16 | 14050.379883 | 13966.540039 | 14035.959961 | 14041.910156 | 4414640000 | 12527.383079 | 1 | 18653.392660 | 17353.089785 | 2.672524 | 1 | 15671.434291 | 13530.937543 | 0.921886 | 0.843121 | 0.907517 | 5.877651e+09 | 0 | 16677.490497 | 0.000000 | 80.486488 | 1 | 16857.360059 | 15732.353567 | 22.2577 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5860 | 2021-04-19 | 14025.639648 | 13835.750000 | 13970.830078 | 13907.669922 | 4349340000 | 12546.184876 | 1 | 18475.066793 | 17187.194774 | 2.675520 | 1 | 15521.615855 | 13401.582191 | 0.923023 | 0.844494 | 0.908003 | 5.879409e+09 | 0 | 16677.490497 | 0.000000 | 64.967047 | 1 | 16696.204209 | 15581.952745 | 22.1936 | 0 | 4839.247285 | 1719.533851 | 3 | 0 | 28220.780881 | 25972.856807 |
| 5861 | 2021-04-20 | 13934.889648 | 13730.589844 | 13891.959961 | 13809.299805 | 4229410000 | 12563.061810 | 1 | 18344.391095 | 17065.628302 | 2.678171 | 1 | 15411.830163 | 13306.791675 | 0.923906 | 0.845821 | 0.908444 | 5.864916e+09 | 1 | 16677.490497 | 0.000000 | 60.373513 | 1 | 16578.110555 | 15471.740285 | 22.1538 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 28220.780881 | 25970.356807 |
| 5862 | 2021-04-21 | 13939.700195 | 13717.440430 | 13768.919922 | 13935.150391 | 3967090000 | 12579.703678 | 1 | 18511.572081 | 17221.155327 | 2.680757 | 1 | 15552.285355 | 13428.062670 | 0.924800 | 0.847122 | 0.908836 | 5.858135e+09 | 1 | 16829.480242 | 0.000000 | 63.265984 | 1 | 16729.194604 | 15612.741466 | 22.1124 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 28477.970011 | 26207.036774 |
| 5863 | 2021-04-22 | 13954.030273 | 13716.759766 | 13920.879883 | 13762.360352 | 4397030000 | 12596.468750 | 1 | 18282.036327 | 17007.620201 | 2.683491 | 1 | 15359.443518 | 13261.560306 | 0.925785 | 0.848431 | 0.909275 | 5.863351e+09 | 0 | 16620.801723 | 0.000000 | 50.156371 | 1 | 16521.759584 | 15419.149999 | 22.0870 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28124.855089 | 25882.080474 |
| 5864 | 2021-04-23 | 13989.429688 | 13789.450195 | 13794.490234 | 13941.440430 | 4332500000 | 12615.538685 | 1 | 18519.927823 | 17228.928601 | 2.686778 | 1 | 15559.305335 | 13434.123820 | 0.926979 | 0.849893 | 0.909906 | 5.867622e+09 | 0 | 16620.801723 | 0.000000 | 53.640416 | 1 | 16736.745817 | 15619.788735 | 22.0519 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28490.824379 | 26218.866089 |
| 5865 | 2021-04-26 | 14039.400391 | 13919.929688 | 13954.940430 | 14026.160156 | 4479480000 | 12636.133216 | 1 | 18632.470227 | 17333.625826 | 2.690565 | 1 | 15653.856548 | 13515.760671 | 0.928366 | 0.851429 | 0.910770 | 5.875248e+09 | 0 | 16620.801723 | 0.000000 | 57.478117 | 1 | 16838.452131 | 15714.707494 | 22.0226 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28663.958199 | 26378.193612 |
| 5866 | 2021-04-27 | 14048.339844 | 13931.179688 | 14048.129883 | 13960.280273 | 4665430000 | 12656.000286 | 1 | 18544.954831 | 17252.211011 | 2.694135 | 1 | 15580.331490 | 13452.278099 | 0.929576 | 0.852921 | 0.911639 | 5.880034e+09 | 0 | 16620.801723 | 0.000000 | 48.977380 | 1 | 16759.363112 | 15640.896624 | 21.9905 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28529.325614 | 26254.297101 |
| 5867 | 2021-04-28 | 13992.080078 | 13895.150391 | 13953.610352 | 13901.620117 | 4532050000 | 12674.101953 | 1 | 18467.030181 | 17179.718383 | 2.697029 | 1 | 15514.863988 | 13395.752533 | 0.930659 | 0.854104 | 0.912266 | 5.883755e+09 | 0 | 16620.801723 | 0.000000 | 54.220402 | 1 | 16688.941398 | 15575.174631 | 21.9516 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28409.447312 | 26143.978315 |
| 5868 | 2021-04-29 | 14073.480469 | 13836.099609 | 14063.940430 | 13970.200195 | 4854340000 | 12695.014421 | 1 | 18558.132539 | 17264.470119 | 2.700541 | 1 | 15591.402591 | 13461.837043 | 0.931970 | 0.855408 | 0.913162 | 5.885166e+09 | 0 | 16620.801723 | 0.000000 | 47.211338 | 1 | 16771.272011 | 15652.010761 | 21.9149 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28549.598035 | 26272.952928 |
| 5869 | 2021-04-30 | 13969.209961 | 13838.820312 | 13857.790039 | 13860.759766 | 4762770000 | 12714.776354 | 1 | 18412.750944 | 17129.222878 | 2.703779 | 1 | 15469.261907 | 13356.379053 | 0.933127 | 0.856638 | 0.914014 | 5.880076e+09 | 1 | 16620.801723 | 0.000000 | 41.747972 | 1 | 16639.888410 | 15529.395283 | 21.8931 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 28325.944814 | 26067.134599 |
| 5870 | 2021-05-03 | 13955.000000 | 13784.660156 | 13923.040039 | 13799.719727 | 4718850000 | 12732.433620 | 1 | 18331.664837 | 17053.789175 | 2.706447 | 1 | 15401.138344 | 13297.560207 | 0.934135 | 0.857744 | 0.914568 | 5.874617e+09 | 1 | 16547.607006 | 0.000000 | 44.731110 | 1 | 16566.609639 | 15461.006903 | 21.8632 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 28201.202966 | 25952.340105 |
| 5871 | 2021-05-04 | 13705.379883 | 13396.110352 | 13680.629883 | 13544.669922 | 5852850000 | 12746.968418 | 1 | 17992.854512 | 16738.596861 | 2.708313 | 1 | 15116.490727 | 13051.791438 | 0.934776 | 0.858707 | 0.914830 | 5.879090e+09 | 0 | 16241.770075 | 0.000000 | 38.797225 | 1 | 16260.421496 | 15175.252782 | 21.8512 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27679.981416 | 25472.682589 |
| 5872 | 2021-05-05 | 13676.860352 | 13478.580078 | 13649.120117 | 13503.370117 | 4517100000 | 12761.504551 | 1 | 17937.991500 | 16687.558276 | 2.710234 | 1 | 15070.398197 | 13011.994496 | 0.935473 | 0.859691 | 0.915069 | 5.863084e+09 | 1 | 16241.770075 | 0.000000 | 30.311696 | 1 | 16210.840943 | 15128.981076 | 21.8200 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 27595.580849 | 25395.012419 |
| 5873 | 2021-05-06 | 13617.339844 | 13403.459961 | 13490.940430 | 13613.730469 | 5000710000 | 12776.142357 | 1 | 18084.595128 | 16823.942363 | 2.712216 | 1 | 15193.565556 | 13118.338933 | 0.936167 | 0.860681 | 0.915369 | 5.868318e+09 | 0 | 16374.510823 | 0.000000 | 42.813635 | 1 | 16343.328914 | 15252.627222 | 21.7787 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 27821.114029 | 25602.560792 |
| 5874 | 2021-05-07 | 13814.650391 | 13669.780273 | 13715.559570 | 13719.629883 | 4376800000 | 12790.385221 | 1 | 18225.272809 | 16954.813592 | 2.714022 | 1 | 15311.754299 | 13220.384761 | 0.936834 | 0.861685 | 0.915502 | 5.877180e+09 | 0 | 16374.510823 | 0.000000 | 38.458544 | 1 | 16470.461514 | 15371.275398 | 21.7125 | 0 | 4839.247285 | 1719.533851 | 3 | 1 | 28037.530806 | 25801.719737 |
| 5875 | 2021-05-10 | 13648.490234 | 13358.620117 | 13647.730469 | 13359.080078 | 4795690000 | 12804.407819 | 1 | 17746.315388 | 16509.243647 | 2.715864 | 1 | 14909.363705 | 12872.955043 | 0.937523 | 0.862714 | 0.915627 | 5.850837e+09 | 1 | 16374.510823 | 0.000000 | 23.031138 | 1 | 16037.620269 | 14967.320598 | 21.6619 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 27300.708724 | 25123.654432 |
| 5876 | 2021-05-11 | 13381.660156 | 13094.759766 | 13102.639648 | 13351.269531 | 4719720000 | 12816.689219 | 1 | 17735.939791 | 16499.591319 | 2.717279 | 1 | 14900.646766 | 12865.428715 | 0.937991 | 0.863614 | 0.915674 | 5.834951e+09 | 1 | 16364.937268 | 0.000000 | 24.165789 | 1 | 16028.243681 | 14958.569774 | 21.6514 | 0 | 4839.247285 | 1719.533851 | 4 | 1 | 27284.747036 | 25108.965585 |
| 5877 | 2021-05-12 | 13236.889648 | 12967.179688 | 13155.070312 | 13001.629883 | 4730740000 | 12828.091621 | 1 | 17271.475514 | 16067.504221 | 2.718687 | 1 | 14510.432421 | 12528.512142 | 0.938469 | 0.864445 | 0.915773 | 5.831132e+09 | 1 | 15936.376456 | 0.000000 | 19.381212 | 1 | 15608.500115 | 14566.838556 | 21.7023 | 1 | 4839.247285 | 1717.033851 | 5 | 1 | 26570.221025 | 24451.418385 |
| 5878 | 2021-05-13 | 13226.639648 | 13006.769531 | 13133.730469 | 13109.150391 | 4681530000 | 12838.798021 | 1 | 17414.306669 | 16200.378809 | 2.719948 | 1 | 14630.430381 | 12632.120075 | 0.938961 | 0.865279 | 0.915708 | 5.826582e+09 | 1 | 16068.166648 | 0.000000 | 21.462154 | 1 | 15737.578844 | 14687.302982 | 21.7143 | 1 | 4879.266754 | 1731.233329 | 5 | 1 | 26789.950681 | 24653.626027 |
| 5879 | 2021-05-14 | 13430.000000 | 13220.190430 | 13238.990234 | 13393.120117 | 4008110000 | 12851.079219 | 1 | 17791.534464 | 16551.310563 | 2.721574 | 1 | 14947.353995 | 12905.756396 | 0.939582 | 0.866222 | 0.915769 | 5.817163e+09 | 1 | 16416.234429 | 0.000000 | 36.108115 | 1 | 16078.485449 | 15005.458567 | 21.6867 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27370.273184 | 25187.671578 |
| 5880 | 2021-05-17 | 13350.139648 | 13196.570312 | 13329.860352 | 13312.910156 | 3980630000 | 12861.659622 | 1 | 17684.982871 | 16452.186538 | 2.722743 | 1 | 14857.835893 | 12828.465204 | 0.940045 | 0.866960 | 0.915738 | 5.810244e+09 | 1 | 16317.919360 | 0.000000 | 35.701497 | 1 | 15982.193123 | 14915.592484 | 21.6323 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27206.355551 | 25036.825313 |
| 5881 | 2021-05-18 | 13400.519531 | 13212.849609 | 13352.259766 | 13217.679688 | 4283680000 | 12869.190085 | 1 | 17558.477908 | 16334.500065 | 2.722909 | 1 | 14751.554197 | 12736.700087 | 0.940067 | 0.867504 | 0.915338 | 5.805930e+09 | 1 | 16201.193333 | 0.000000 | 39.400574 | 1 | 15867.868627 | 14808.897640 | 21.6034 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27011.741905 | 24857.730841 |
| 5882 | 2021-05-19 | 13243.980469 | 12994.349609 | 12998.530273 | 13237.910156 | 4314980000 | 12876.888353 | 1 | 17585.352235 | 16359.501019 | 2.723193 | 1 | 14774.132355 | 12756.194387 | 0.940246 | 0.868013 | 0.914935 | 5.798505e+09 | 1 | 16225.990252 | 0.000000 | 41.275920 | 1 | 15892.155373 | 14831.563566 | 21.5921 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27053.085031 | 24895.777121 |
| 5883 | 2021-05-20 | 13526.009766 | 13293.099609 | 13294.589844 | 13494.089844 | 3972730000 | 12886.946549 | 1 | 17925.663506 | 16676.089650 | 2.723921 | 1 | 15060.040974 | 13003.051924 | 0.940550 | 0.868656 | 0.914714 | 5.793984e+09 | 1 | 16539.995187 | 0.000000 | 46.412016 | 1 | 16199.699943 | 15118.583592 | 21.5835 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27576.615618 | 25377.559542 |
| 5884 | 2021-05-21 | 13573.839844 | 13401.530273 | 13573.219727 | 13411.740234 | 3704590000 | 12897.034349 | 1 | 17816.269586 | 16574.321433 | 2.724538 | 1 | 14968.134924 | 12923.698943 | 0.940785 | 0.869297 | 0.914456 | 5.788861e+09 | 1 | 16439.057505 | 0.000000 | 40.634196 | 1 | 16100.838962 | 15026.320277 | 21.5680 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27408.325385 | 25222.689363 |
| 5885 | 2021-05-24 | 13687.610352 | 13500.120117 | 13504.389648 | 13641.750000 | 3490650000 | 12908.964883 | 1 | 18121.816512 | 16858.569093 | 2.725669 | 1 | 15224.836675 | 13145.338858 | 0.941187 | 0.870078 | 0.914404 | 5.780066e+09 | 1 | 16720.985406 | 0.000000 | 59.340444 | 1 | 16376.966454 | 15284.019901 | 21.5212 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27878.374937 | 25655.255515 |
| 5886 | 2021-05-25 | 13734.410156 | 13614.540039 | 13701.299805 | 13657.730469 | 4084480000 | 12922.454089 | 1 | 18143.045102 | 16878.317867 | 2.727252 | 1 | 15242.671632 | 13160.737812 | 0.941731 | 0.871020 | 0.914502 | 5.777398e+09 | 1 | 16740.573009 | 0.000000 | 60.072203 | 1 | 16396.151061 | 15301.924187 | 21.4819 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27911.032734 | 25685.309065 |
| 5887 | 2021-05-26 | 13726.059570 | 13661.059570 | 13687.709961 | 13702.740234 | 4231140000 | 12935.953424 | 1 | 18202.836457 | 16933.941247 | 2.728734 | 1 | 15292.904654 | 13204.109712 | 0.942195 | 0.871945 | 0.914594 | 5.774394e+09 | 1 | 16795.742443 | 0.000000 | 78.812191 | 1 | 16450.185435 | 15352.352479 | 21.4280 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28003.015003 | 25769.956345 |
| 5888 | 2021-05-27 | 13724.759766 | 13652.129883 | 13686.860352 | 13657.849609 | 5057550000 | 12949.236621 | 1 | 18143.203369 | 16878.465102 | 2.730105 | 1 | 15242.804599 | 13160.852617 | 0.942614 | 0.872811 | 0.914680 | 5.774971e+09 | 0 | 16740.719042 | 0.000000 | 73.772549 | 1 | 16396.294089 | 15302.057671 | 21.3257 | 0 | 4984.961174 | 1766.235214 | 3 | 1 | 27911.276211 | 25685.533125 |
| 5889 | 2021-05-28 | 13765.799805 | 13684.830078 | 13717.000000 | 13686.509766 | 4435220000 | 12962.727285 | 1 | 18181.275764 | 16913.883522 | 2.731508 | 1 | 15274.790686 | 13188.469856 | 0.943055 | 0.873685 | 0.914769 | 5.750848e+09 | 1 | 16740.719042 | 0.000000 | 66.322077 | 1 | 16430.700703 | 15334.168096 | 21.2399 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27969.846305 | 25739.432635 |
| 5890 | 2021-06-01 | 13773.450195 | 13602.120117 | 13764.269531 | 13654.589844 | 4155670000 | 12975.807415 | 1 | 18138.873069 | 16874.436661 | 2.732777 | 1 | 15239.166547 | 13157.711472 | 0.943514 | 0.874467 | 0.914796 | 5.741750e+09 | 1 | 16701.676039 | 0.000000 | 70.087912 | 1 | 16392.380730 | 15298.405476 | 21.1682 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27904.614531 | 25679.402672 |
| 5891 | 2021-06-02 | 13712.679688 | 13610.160156 | 13655.709961 | 13675.790039 | 5059810000 | 12990.282552 | 1 | 18167.035588 | 16900.636009 | 2.734261 | 1 | 15262.826965 | 13178.140211 | 0.944013 | 0.875402 | 0.914847 | 5.735923e+09 | 1 | 16727.607158 | 0.000000 | 79.501047 | 1 | 16417.831635 | 15322.157869 | 21.1193 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27947.939397 | 25719.272661 |
| 5892 | 2021-06-03 | 13608.540039 | 13469.849609 | 13568.910156 | 13529.679688 | 5367460000 | 13003.154082 | 1 | 17972.941357 | 16720.071825 | 2.735233 | 1 | 15099.760918 | 13037.346685 | 0.944358 | 0.876217 | 0.914658 | 5.720822e+09 | 1 | 16548.891592 | 0.000000 | 66.167911 | 1 | 16242.425670 | 15158.457939 | 21.0841 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 27649.347269 | 25444.491317 |
| 5893 | 2021-06-04 | 13784.769531 | 13613.580078 | 13619.790039 | 13770.769531 | 4341800000 | 13020.674147 | 1 | 18293.207152 | 17018.012323 | 2.737254 | 1 | 15368.828560 | 13269.663484 | 0.945089 | 0.877425 | 0.914741 | 5.730238e+09 | 0 | 16843.781772 | 0.000000 | 65.592495 | 1 | 16531.854833 | 15428.571522 | 21.0075 | 0 | 4984.961174 | 1766.235214 | 3 | 1 | 28142.040146 | 25897.895135 |
| 5894 | 2021-06-07 | 13808.419922 | 13710.110352 | 13744.150391 | 13802.889648 | 4602940000 | 13037.021810 | 1 | 18335.875789 | 17057.706586 | 2.738989 | 1 | 15404.676126 | 13300.614778 | 0.945615 | 0.878657 | 0.914716 | 5.725935e+09 | 1 | 16843.781772 | 0.000000 | 73.366399 | 1 | 16570.415141 | 15464.558438 | 20.9384 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28207.681041 | 25958.301595 |
| 5895 | 2021-06-08 | 13913.400391 | 13746.419922 | 13873.459961 | 13810.860352 | 5894140000 | 13055.407878 | 1 | 18346.464138 | 17067.556837 | 2.741570 | 1 | 15413.571807 | 13308.295435 | 0.946505 | 0.879915 | 0.915149 | 5.736965e+09 | 0 | 16853.508488 | 0.000000 | 63.749879 | 1 | 16579.983996 | 15473.488699 | 20.8870 | 0 | 4984.961174 | 1766.235214 | 3 | 1 | 28223.970025 | 25973.291638 |
| 5896 | 2021-06-09 | 13900.709961 | 13811.049805 | 13865.509766 | 13814.940430 | 5607720000 | 13073.609082 | 1 | 18351.884149 | 17072.599025 | 2.744297 | 1 | 15418.125367 | 13312.227042 | 0.947419 | 0.881202 | 0.915676 | 5.739834e+09 | 0 | 16853.508488 | 0.000000 | 63.034533 | 1 | 16584.882144 | 15478.059960 | 20.8334 | 0 | 4984.961174 | 1766.235214 | 3 | 1 | 28232.308101 | 25980.964806 |
| 5897 | 2021-06-10 | 13962.980469 | 13817.830078 | 13834.259766 | 13960.349609 | 4889500000 | 13091.478678 | 1 | 18545.046937 | 17252.296696 | 2.746925 | 1 | 15580.408872 | 13452.344911 | 0.948198 | 0.882478 | 0.916248 | 5.740907e+09 | 0 | 16853.508488 | 0.000000 | 68.310395 | 1 | 16759.446350 | 15640.974307 | 20.7510 | 0 | 4984.961174 | 1766.235214 | 3 | 1 | 28529.467309 | 26254.427497 |
| 5898 | 2021-06-11 | 13998.650391 | 13934.000000 | 13959.469727 | 13998.299805 | 4140190000 | 13106.287214 | 1 | 18595.460299 | 17299.195810 | 2.748785 | 1 | 15622.763081 | 13488.914133 | 0.948815 | 0.883520 | 0.916449 | 5.719030e+09 | 1 | 16853.508488 | 0.000000 | 74.439695 | 1 | 16805.005686 | 15683.493158 | 20.6751 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28607.022592 | 26325.798249 |
| 5899 | 2021-06-14 | 14129.330078 | 13963.940430 | 14002.139648 | 14128.200195 | 4394380000 | 13119.954746 | 1 | 18768.021081 | 17459.727612 | 2.750391 | 1 | 15767.738046 | 13614.087564 | 0.949385 | 0.884439 | 0.916567 | 5.696211e+09 | 1 | 17009.904434 | 0.000000 | 77.683478 | 1 | 16960.951539 | 15829.031682 | 20.6232 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28872.487931 | 26570.094451 |
| 5900 | 2021-06-15 | 14126.259766 | 14008.929688 | 14120.809570 | 14030.410156 | 4517770000 | 13132.881816 | 1 | 18638.115963 | 17338.878005 | 2.751942 | 1 | 15658.599748 | 13519.856017 | 0.949930 | 0.885309 | 0.916704 | 5.667751e+09 | 1 | 16892.168332 | 0.000000 | 71.758403 | 1 | 16843.554271 | 15719.469133 | 20.5802 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28672.643529 | 26386.186343 |
| 5901 | 2021-06-16 | 14100.110352 | 13843.599609 | 14053.120117 | 13983.009766 | 4632480000 | 13147.232617 | 1 | 18575.148881 | 17280.300274 | 2.754126 | 1 | 15605.698676 | 13474.180485 | 0.950618 | 0.886288 | 0.917220 | 5.648256e+09 | 1 | 16835.099766 | 0.000000 | 67.263002 | 1 | 16786.649943 | 15666.362419 | 20.5426 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28575.775762 | 26297.043151 |
| 5902 | 2021-06-17 | 14205.429688 | 13946.519531 | 13946.700195 | 14163.809570 | 4526780000 | 13164.162747 | 1 | 18815.324877 | 17503.733925 | 2.757030 | 1 | 15807.479789 | 13648.401145 | 0.951405 | 0.887541 | 0.918084 | 5.623738e+09 | 1 | 17052.776991 | 0.000000 | 84.295431 | 1 | 17003.700713 | 15868.927912 | 20.4882 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28945.259497 | 26637.062957 |
| 5903 | 2021-06-18 | 14140.620117 | 14024.599609 | 14125.120117 | 14049.580078 | 6105960000 | 13178.540417 | 1 | 18663.581450 | 17362.568327 | 2.759317 | 1 | 15679.994285 | 13538.328363 | 0.951951 | 0.888617 | 0.918748 | 5.616734e+09 | 1 | 16915.248309 | 0.000000 | 67.476989 | 1 | 16866.567826 | 15740.946837 | 20.4650 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28711.819314 | 26422.238113 |
| 5904 | 2021-06-21 | 14150.910156 | 13967.889648 | 14055.040039 | 14137.230469 | 4523120000 | 13193.941022 | 1 | 18780.016973 | 17470.887287 | 2.761807 | 1 | 15777.816257 | 13622.789234 | 0.952602 | 0.889802 | 0.919402 | 5.592568e+09 | 1 | 17020.776596 | 0.000000 | 69.593788 | 1 | 16971.792413 | 15839.149070 | 20.2718 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 28890.942261 | 26587.077168 |
| 5905 | 2021-06-22 | 14288.490234 | 14128.009766 | 14140.299805 | 14270.419922 | 4405260000 | 13209.491556 | 1 | 18956.946973 | 17635.483735 | 2.764486 | 1 | 15926.461971 | 13751.132041 | 0.953335 | 0.891033 | 0.920118 | 5.568317e+09 | 1 | 17181.132469 | 0.000000 | 73.485274 | 1 | 17131.686796 | 15988.372612 | 20.1363 | 0 | 4984.961174 | 1766.235214 | 4 | 1 | 29163.129151 | 26837.558920 |